11,643€
0,28%
Echtzeit-Aktienkurs Repsol S.A.
Bid:
Ask:
Aktienkurse zur Repsol S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 11,70 | 11,81 | 11,57 | 11,67 | 0,47% | 14.000,00 |
| 16.01.2025 | 11,82 | 11,90 | 11,46 | 11,61 | -2,35% | 67.151,00 |
| 15.01.2025 | 11,76 | 11,89 | 11,64 | 11,89 | 1,36% | 26.406,00 |
| 14.01.2025 | 11,92 | 12,11 | 11,67 | 11,73 | -1,55% | 26.940,00 |
| 13.01.2025 | 11,77 | 11,99 | 11,68 | 11,92 | 1,58% | 49.978,00 |
| 10.01.2025 | 11,80 | 11,99 | 11,55 | 11,73 | -3,54% | 53.654,00 |
| 09.01.2025 | 11,91 | 12,19 | 11,85 | 12,16 | 2,01% | 66.608,00 |
| 08.01.2025 | 11,99 | 12,16 | 11,68 | 11,92 | 0,72% | 45.953,00 |
| 07.01.2025 | 12,08 | 12,08 | 11,81 | 11,84 | -1,87% | 31.754,00 |
| 06.01.2025 | 12,04 | 12,19 | 11,86 | 12,06 | 1,30% | 42.736,00 |
| 03.01.2025 | 12,08 | 12,19 | 11,86 | 11,91 | -0,38% | 23.180,00 |
| 02.01.2025 | 11,64 | 12,07 | 11,64 | 11,95 | 4,37% | 33.131,00 |
| 30.12.2024 | 11,31 | 11,47 | 11,26 | 11,45 | 0,97% | 42.175,00 |
| 27.12.2024 | 11,28 | 11,39 | 11,17 | 11,34 | 1,20% | 28.213,00 |
| 23.12.2024 | 10,96 | 11,21 | 10,96 | 11,21 | 2,28% | 30.292,00 |
| 20.12.2024 | 11,03 | 11,10 | 10,87 | 10,96 | -1,13% | 53.715,00 |
| 19.12.2024 | 11,02 | 11,16 | 11,02 | 11,08 | -0,49% | 10.966,00 |
| 18.12.2024 | 11,13 | 11,25 | 11,02 | 11,14 | 0,04% | 13.947,00 |
| 17.12.2024 | 11,33 | 11,33 | 11,02 | 11,13 | -2,07% | 31.822,00 |
| 16.12.2024 | 11,36 | 11,41 | 11,23 | 11,37 | 0,89% | 11.672,00 |
| 13.12.2024 | 11,47 | 11,52 | 11,27 | 11,27 | -1,92% | 17.071,00 |
| 12.12.2024 | 11,36 | 11,57 | 11,29 | 11,49 | 1,14% | 21.952,00 |
| 11.12.2024 | 11,37 | 11,47 | 11,33 | 11,36 | 0,00% | 13.717,00 |
| 10.12.2024 | 11,38 | 11,49 | 11,28 | 11,36 | -1,26% | 21.397,00 |
| 09.12.2024 | 11,20 | 11,50 | 11,10 | 11,50 | 1,19% | 35.804,00 |
| 06.12.2024 | 11,40 | 11,47 | 11,20 | 11,37 | -0,57% | 32.872,00 |
| 05.12.2024 | 11,45 | 11,54 | 11,30 | 11,43 | -0,13% | 44.587,00 |
| 04.12.2024 | 11,55 | 11,75 | 11,41 | 11,45 | -1,84% | 17.706,00 |
| 03.12.2024 | 11,63 | 11,84 | 11,52 | 11,66 | -0,77% | 18.301,00 |
| 02.12.2024 | 11,68 | 11,85 | 11,63 | 11,75 | -0,09% | 24.060,00 |
| 29.11.2024 | 11,75 | 11,90 | 11,71 | 11,76 | 0,13% | 5.510,00 |
| 28.11.2024 | 11,83 | 11,84 | 11,68 | 11,75 | 0,69% | 9.051,00 |
| 27.11.2024 | 11,78 | 11,89 | 11,64 | 11,67 | -1,10% | 17.814,00 |
| 26.11.2024 | 11,79 | 11,90 | 11,68 | 11,80 | -0,38% | 19.053,00 |
| 25.11.2024 | 11,90 | 12,04 | 11,67 | 11,84 | -0,38% | 15.445,00 |
| 22.11.2024 | 11,96 | 12,02 | 11,77 | 11,89 | -0,29% | 5.895,00 |
| 21.11.2024 | 11,83 | 11,99 | 11,83 | 11,92 | 1,23% | 14.302,00 |
| 20.11.2024 | 11,71 | 11,92 | 11,71 | 11,78 | 0,60% | 12.452,00 |
| 19.11.2024 | 11,88 | 12,00 | 11,71 | 11,71 | -1,60% | 18.610,00 |
| 18.11.2024 | 11,77 | 12,00 | 11,68 | 11,90 | 1,23% | 18.229,00 |
| 15.11.2024 | 11,61 | 11,80 | 11,52 | 11,75 | 1,64% | 3.773,00 |
| 14.11.2024 | 11,41 | 11,65 | 11,29 | 11,56 | 1,14% | 5.586,00 |
| 13.11.2024 | 11,30 | 11,48 | 11,24 | 11,43 | 0,57% | 29.162,00 |
| 12.11.2024 | 11,45 | 11,58 | 11,34 | 11,37 | -1,69% | 25.544,00 |
| 11.11.2024 | 11,52 | 11,68 | 11,46 | 11,56 | 0,00% | 16.442,00 |
| 08.11.2024 | 11,88 | 11,89 | 11,43 | 11,56 | -2,16% | 15.975,00 |
| 07.11.2024 | 11,77 | 11,96 | 11,66 | 11,82 | 1,33% | 13.638,00 |
| 06.11.2024 | 11,95 | 12,06 | 11,59 | 11,66 | -1,64% | 17.953,00 |
| 05.11.2024 | 11,85 | 12,05 | 11,75 | 11,86 | 0,17% | 18.954,00 |
| 04.11.2024 | 11,69 | 11,84 | 11,60 | 11,84 | 2,47% | 16.599,00 |
| 01.11.2024 | 11,43 | 11,71 | 11,42 | 11,55 | -0,13% | 24.246,00 |
| 31.10.2024 | 11,75 | 11,93 | 11,44 | 11,57 | -1,83% | 49.005,00 |
| 30.10.2024 | 11,67 | 11,79 | 11,61 | 11,78 | 0,77% | 21.550,00 |
| 29.10.2024 | 11,89 | 11,89 | 11,63 | 11,69 | -1,52% | 13.819,00 |
| 28.10.2024 | 11,84 | 11,89 | 11,63 | 11,87 | -1,21% | 39.627,00 |
| 25.10.2024 | 11,98 | 12,03 | 11,87 | 12,02 | 0,29% | 15.016,00 |
| 24.10.2024 | 12,05 | 12,08 | 11,90 | 11,98 | -0,33% | 7.061,00 |
| 23.10.2024 | 12,00 | 12,03 | 11,83 | 12,02 | 0,21% | 18.806,00 |
| 22.10.2024 | 11,87 | 12,03 | 11,76 | 12,00 | 1,22% | 16.446,00 |
| 21.10.2024 | 11,78 | 11,94 | 11,71 | 11,85 | 0,64% | 14.250,00 |
| 18.10.2024 | 11,96 | 12,00 | 11,64 | 11,78 | -0,84% | 30.418,00 |
| 17.10.2024 | 11,93 | 11,93 | 11,66 | 11,88 | 0,25% | 19.703,00 |
| 16.10.2024 | 11,74 | 12,00 | 11,62 | 11,85 | 0,89% | 23.462,00 |
| 15.10.2024 | 11,84 | 11,90 | 11,56 | 11,74 | -2,69% | 33.614,00 |
| 14.10.2024 | 12,00 | 12,23 | 11,91 | 12,07 | 0,42% | 9.756,00 |
| 11.10.2024 | 12,10 | 12,10 | 11,95 | 12,02 | -0,41% | 15.457,00 |
| 10.10.2024 | 12,06 | 12,18 | 11,84 | 12,07 | -0,78% | 49.631,00 |
| 09.10.2024 | 12,01 | 12,16 | 11,91 | 12,16 | 1,21% | 32.819,00 |
| 08.10.2024 | 12,47 | 12,51 | 12,02 | 12,02 | -3,88% | 28.990,00 |
| 07.10.2024 | 12,39 | 12,56 | 12,25 | 12,50 | 1,71% | 30.391,00 |
| 04.10.2024 | 12,20 | 12,40 | 12,18 | 12,29 | 1,15% | 27.604,00 |
| 03.10.2024 | 11,96 | 12,21 | 11,90 | 12,15 | 1,04% | 26.884,00 |
| 02.10.2024 | 12,00 | 12,26 | 11,89 | 12,03 | 0,29% | 41.114,00 |
| 01.10.2024 | 11,88 | 12,05 | 11,65 | 11,99 | 1,10% | 24.812,00 |
| 30.09.2024 | 11,70 | 12,10 | 11,58 | 11,86 | 1,63% | 21.220,00 |
| 27.09.2024 | 11,69 | 11,90 | 11,55 | 11,67 | 0,91% | 16.796,00 |
| 26.09.2024 | 11,88 | 11,89 | 11,52 | 11,57 | -1,11% | 57.272,00 |
| 25.09.2024 | 11,75 | 11,85 | 11,64 | 11,70 | -1,02% | 23.957,00 |
| 24.09.2024 | 11,80 | 11,92 | 11,66 | 11,82 | 0,47% | 6.362,00 |
| 23.09.2024 | 11,74 | 11,82 | 11,67 | 11,76 | 0,21% | 19.071,00 |
| 20.09.2024 | 11,85 | 11,94 | 11,66 | 11,74 | -0,68% | 15.920,00 |
| 19.09.2024 | 11,91 | 11,98 | 11,80 | 11,82 | 0,55% | 18.404,00 |
| 18.09.2024 | 11,73 | 11,85 | 11,70 | 11,75 | 0,38% | 10.141,00 |
| 17.09.2024 | 11,72 | 11,82 | 11,69 | 11,71 | -0,51% | 11.713,00 |
| 16.09.2024 | 11,88 | 11,88 | 11,61 | 11,77 | -1,22% | 21.045,00 |
| 13.09.2024 | 11,81 | 11,95 | 11,75 | 11,91 | 0,34% | 11.552,00 |
| 12.09.2024 | 11,84 | 11,93 | 11,73 | 11,87 | 0,81% | 20.166,00 |
| 11.09.2024 | 11,65 | 11,78 | 11,55 | 11,78 | 0,81% | 13.545,00 |
| 10.09.2024 | 11,85 | 11,98 | 11,51 | 11,68 | -1,31% | 26.574,00 |
| 09.09.2024 | 11,89 | 11,93 | 11,71 | 11,84 | 0,42% | 15.381,00 |
| 06.09.2024 | 12,00 | 12,00 | 11,67 | 11,79 | -2,04% | 52.781,00 |
| 05.09.2024 | 12,03 | 12,08 | 11,91 | 12,03 | 0,75% | 14.573,00 |
| 04.09.2024 | 11,96 | 12,15 | 11,91 | 11,94 | -0,91% | 33.754,00 |
| 03.09.2024 | 12,46 | 12,48 | 11,99 | 12,05 | -3,41% | 37.306,00 |
| 02.09.2024 | 12,43 | 12,52 | 12,36 | 12,48 | 0,73% | 13.547,00 |
| 30.08.2024 | 12,51 | 12,54 | 12,35 | 12,39 | -0,80% | 8.569,00 |
| 29.08.2024 | 12,54 | 12,60 | 12,27 | 12,49 | -0,08% | 35.092,00 |
| 28.08.2024 | 12,72 | 12,85 | 12,45 | 12,50 | -1,69% | 28.381,00 |
| 27.08.2024 | 12,75 | 12,84 | 12,60 | 12,71 | -0,20% | 16.018,00 |
| 26.08.2024 | 12,69 | 13,14 | 12,59 | 12,74 | 0,32% | 21.733,00 |