21,195€
0,31%
Echtzeit-Aktienkurs Iberdrola S.A.
Bid:
Ask:
Aktienkurse zur Iberdrola S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 21,09 | 21,24 | 20,87 | 21,10 | 0,24% | 29.812,00 |
| 07.07.2026 | 20,83 | 21,15 | 20,80 | 21,05 | 0,72% | 36.861,00 |
| 06.07.2026 | 21,84 | 21,85 | 20,63 | 20,90 | -4,70% | 148.472,00 |
| 03.07.2026 | 21,83 | 21,98 | 21,48 | 21,93 | 1,67% | 25.354,00 |
| 02.07.2026 | 21,62 | 21,70 | 21,35 | 21,57 | 0,05% | 31.677,00 |
| 01.07.2026 | 21,84 | 21,96 | 21,34 | 21,56 | -1,69% | 15.555,00 |
| 30.06.2026 | 21,99 | 22,06 | 21,60 | 21,93 | -0,27% | 39.300,00 |
| 29.06.2026 | 22,02 | 22,20 | 21,57 | 21,99 | -0,14% | 29.258,00 |
| 26.06.2026 | 21,29 | 22,18 | 21,27 | 22,02 | 1,80% | 27.193,00 |
| 25.06.2026 | 21,30 | 21,68 | 21,09 | 21,63 | 2,27% | 21.358,00 |
| 24.06.2026 | 21,18 | 21,21 | 21,01 | 21,15 | -0,14% | 18.938,00 |
| 23.06.2026 | 21,39 | 21,39 | 20,68 | 21,18 | -0,56% | 26.577,00 |
| 22.06.2026 | 20,96 | 21,39 | 20,77 | 21,30 | 2,90% | 19.242,00 |
| 19.06.2026 | 20,88 | 20,94 | 20,69 | 20,70 | -0,38% | 23.541,00 |
| 18.06.2026 | 20,59 | 20,99 | 20,49 | 20,78 | 1,81% | 26.329,00 |
| 17.06.2026 | 20,50 | 20,76 | 20,39 | 20,41 | 0,34% | 33.433,00 |
| 16.06.2026 | 20,42 | 20,69 | 20,31 | 20,34 | -0,34% | 68.672,00 |
| 15.06.2026 | 20,40 | 20,78 | 20,05 | 20,41 | 0,69% | 38.011,00 |
| 12.06.2026 | 20,31 | 20,54 | 20,16 | 20,27 | -1,27% | 20.947,00 |
| 11.06.2026 | 19,97 | 20,53 | 19,95 | 20,53 | 2,86% | 36.415,00 |
| 10.06.2026 | 19,91 | 20,10 | 19,81 | 19,96 | 0,18% | 19.392,00 |
| 09.06.2026 | 19,67 | 20,04 | 19,66 | 19,93 | 1,50% | 16.008,00 |
| 08.06.2026 | 19,70 | 19,97 | 19,59 | 19,63 | 0,05% | 30.898,00 |
| 05.06.2026 | 19,40 | 19,90 | 19,36 | 19,62 | 0,36% | 40.204,00 |
| 04.06.2026 | 19,49 | 19,70 | 19,38 | 19,55 | 0,18% | 6.396,00 |
| 03.06.2026 | 19,60 | 19,66 | 19,39 | 19,52 | -0,43% | 16.821,00 |
| 02.06.2026 | 19,33 | 19,64 | 19,30 | 19,60 | 1,42% | 31.441,00 |
| 01.06.2026 | 19,49 | 19,68 | 19,24 | 19,33 | -0,64% | 27.962,00 |
| 29.05.2026 | 19,64 | 19,71 | 19,39 | 19,45 | -0,92% | 22.129,00 |
| 28.05.2026 | 19,72 | 19,77 | 19,41 | 19,63 | -0,36% | 30.404,00 |
| 27.05.2026 | 20,01 | 20,09 | 19,43 | 19,70 | -0,78% | 53.904,00 |
| 26.05.2026 | 19,90 | 20,13 | 19,70 | 19,86 | -0,05% | 69.613,00 |
| 25.05.2026 | 19,94 | 20,00 | 19,56 | 19,87 | 0,53% | 46.271,00 |
| 22.05.2026 | 19,68 | 19,83 | 19,43 | 19,76 | 0,08% | 45.136,00 |
| 21.05.2026 | 19,66 | 19,82 | 19,39 | 19,75 | 0,48% | 28.643,00 |
| 20.05.2026 | 19,23 | 19,80 | 19,23 | 19,65 | 1,16% | 23.965,00 |
| 19.05.2026 | 19,28 | 19,65 | 19,28 | 19,43 | -0,08% | 20.629,00 |
| 18.05.2026 | 19,06 | 19,51 | 18,91 | 19,44 | 0,83% | 60.515,00 |
| 15.05.2026 | 19,45 | 19,67 | 19,05 | 19,28 | -0,85% | 20.451,00 |
| 14.05.2026 | 19,61 | 19,70 | 19,43 | 19,45 | -0,82% | 7.467,00 |
| 13.05.2026 | 19,55 | 19,65 | 19,39 | 19,61 | 0,62% | 20.460,00 |
| 12.05.2026 | 19,48 | 19,65 | 19,31 | 19,49 | -0,36% | 20.881,00 |
| 11.05.2026 | 19,40 | 19,67 | 19,30 | 19,56 | 0,51% | 31.603,00 |
| 08.05.2026 | 19,75 | 19,77 | 19,32 | 19,46 | -1,24% | 30.578,00 |
| 07.05.2026 | 19,83 | 19,91 | 19,43 | 19,70 | -0,78% | 28.221,00 |
| 06.05.2026 | 19,80 | 19,94 | 19,58 | 19,86 | 0,68% | 30.108,00 |
| 05.05.2026 | 19,41 | 19,93 | 19,40 | 19,72 | 1,28% | 31.994,00 |
| 04.05.2026 | 20,60 | 20,60 | 19,40 | 19,47 | -2,43% | 45.138,00 |
| 30.04.2026 | 19,69 | 20,15 | 19,62 | 19,96 | 0,73% | 18.401,00 |
| 29.04.2026 | 20,30 | 20,78 | 19,71 | 19,81 | -2,75% | 32.894,00 |
| 28.04.2026 | 20,16 | 20,48 | 20,01 | 20,37 | 1,29% | 28.372,00 |
| 27.04.2026 | 20,01 | 20,50 | 19,82 | 20,11 | 1,23% | 28.244,00 |
| 24.04.2026 | 20,04 | 20,09 | 19,83 | 19,87 | -0,58% | 18.548,00 |
| 23.04.2026 | 19,95 | 20,10 | 19,75 | 19,98 | -0,25% | 18.923,00 |
| 22.04.2026 | 19,97 | 20,16 | 19,88 | 20,03 | 1,09% | 25.197,00 |
| 21.04.2026 | 20,02 | 20,03 | 19,77 | 19,82 | -0,65% | 26.512,00 |
| 20.04.2026 | 19,60 | 19,96 | 19,51 | 19,95 | 1,32% | 32.249,00 |
| 17.04.2026 | 20,00 | 20,06 | 19,55 | 19,69 | -1,08% | 23.883,00 |
| 16.04.2026 | 20,05 | 20,07 | 19,74 | 19,90 | -0,33% | 24.027,00 |
| 15.04.2026 | 20,10 | 20,12 | 19,82 | 19,97 | -0,72% | 35.612,00 |
| 14.04.2026 | 20,17 | 20,26 | 19,78 | 20,11 | -0,25% | 26.247,00 |
| 13.04.2026 | 20,34 | 20,41 | 19,94 | 20,16 | -0,30% | 23.063,00 |
| 10.04.2026 | 20,42 | 20,65 | 20,18 | 20,22 | -0,93% | 24.348,00 |
| 09.04.2026 | 20,43 | 20,68 | 20,24 | 20,41 | -0,73% | 16.391,00 |
| 08.04.2026 | 20,77 | 20,99 | 20,01 | 20,56 | 0,39% | 49.293,00 |
| 07.04.2026 | 20,49 | 20,66 | 20,20 | 20,48 | 0,05% | 23.809,00 |
| 02.04.2026 | 19,86 | 20,49 | 19,67 | 20,47 | 1,79% | 26.856,00 |
| 01.04.2026 | 19,99 | 20,34 | 19,99 | 20,11 | 0,40% | 37.578,00 |
| 31.03.2026 | 19,84 | 20,03 | 19,60 | 20,03 | 1,16% | 27.952,00 |
| 30.03.2026 | 19,24 | 19,96 | 19,12 | 19,80 | 3,13% | 26.181,00 |
| 27.03.2026 | 19,31 | 19,33 | 18,99 | 19,20 | -0,67% | 22.329,00 |
| 26.03.2026 | 19,46 | 19,47 | 19,06 | 19,33 | -1,30% | 11.802,00 |
| 25.03.2026 | 19,36 | 19,61 | 19,24 | 19,59 | 0,90% | 19.196,00 |
| 24.03.2026 | 19,08 | 19,45 | 19,04 | 19,41 | 1,38% | 17.070,00 |
| 23.03.2026 | 19,00 | 19,43 | 18,55 | 19,15 | 0,13% | 48.032,00 |
| 20.03.2026 | 19,64 | 19,76 | 19,01 | 19,12 | -2,80% | 30.322,00 |
| 19.03.2026 | 19,41 | 19,77 | 19,36 | 19,67 | 1,31% | 18.567,00 |
| 18.03.2026 | 20,33 | 20,33 | 19,33 | 19,42 | -3,70% | 25.510,00 |
| 17.03.2026 | 19,51 | 20,16 | 19,51 | 20,16 | 2,60% | 45.466,00 |
| 16.03.2026 | 19,98 | 20,00 | 19,43 | 19,65 | -1,01% | 31.578,00 |
| 13.03.2026 | 19,46 | 19,97 | 19,41 | 19,85 | 2,27% | 51.330,00 |
| 12.03.2026 | 19,29 | 19,64 | 19,18 | 19,41 | 0,70% | 33.618,00 |
| 11.03.2026 | 19,40 | 19,43 | 19,13 | 19,28 | -0,49% | 29.188,00 |
| 10.03.2026 | 19,37 | 19,61 | 19,29 | 19,37 | -0,18% | 26.901,00 |
| 09.03.2026 | 18,81 | 19,59 | 18,52 | 19,41 | 0,39% | 50.726,00 |
| 06.03.2026 | 19,43 | 19,45 | 19,03 | 19,33 | 0,62% | 31.114,00 |
| 05.03.2026 | 19,26 | 19,61 | 19,07 | 19,21 | -1,31% | 39.613,00 |
| 04.03.2026 | 19,32 | 19,50 | 19,32 | 19,47 | 2,07% | 47.190,00 |
| 03.03.2026 | 19,51 | 19,70 | 18,93 | 19,07 | -3,95% | 127.460,00 |
| 02.03.2026 | 20,09 | 20,22 | 19,65 | 19,86 | -1,02% | 121.386,00 |
| 27.02.2026 | 20,05 | 20,23 | 19,80 | 20,06 | -0,10% | 27.981,00 |
| 26.02.2026 | 20,34 | 20,44 | 19,98 | 20,08 | -1,57% | 58.128,00 |
| 25.02.2026 | 19,91 | 20,49 | 19,75 | 20,40 | 2,31% | 54.984,00 |
| 24.02.2026 | 19,77 | 20,31 | 19,74 | 19,94 | 1,14% | 58.012,00 |
| 23.02.2026 | 19,70 | 20,11 | 19,61 | 19,72 | -0,05% | 111.553,00 |
| 20.02.2026 | 19,61 | 19,84 | 19,41 | 19,73 | 0,54% | 46.682,00 |
| 19.02.2026 | 20,06 | 20,22 | 19,23 | 19,62 | -1,95% | 51.449,00 |
| 18.02.2026 | 20,27 | 20,28 | 19,95 | 20,01 | -1,19% | 50.636,00 |
| 17.02.2026 | 20,18 | 20,38 | 19,97 | 20,25 | -0,10% | 28.001,00 |
| 16.02.2026 | 20,19 | 20,27 | 19,81 | 20,27 | 0,35% | 33.801,00 |