21,435€
3,65%
Echtzeit-Aktienkurs Repsol S.A.
Bid:
Ask:
Aktienkurse zur Repsol S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 19,90 | 20,81 | 19,90 | 20,79 | 5,00% | 97.024,00 |
| 05.03.2026 | 20,26 | 20,84 | 19,41 | 19,80 | -1,79% | 97.770,00 |
| 04.03.2026 | 20,16 | 20,54 | 20,01 | 20,16 | -3,54% | 85.966,00 |
| 03.03.2026 | 20,51 | 21,09 | 19,95 | 20,90 | 3,21% | 139.656,00 |
| 02.03.2026 | 20,00 | 21,50 | 19,68 | 20,25 | 6,24% | 244.645,00 |
| 27.02.2026 | 19,01 | 19,27 | 18,84 | 19,06 | 0,47% | 56.675,00 |
| 26.02.2026 | 18,98 | 19,16 | 18,58 | 18,97 | 0,29% | 48.359,00 |
| 25.02.2026 | 18,52 | 18,95 | 18,52 | 18,92 | 1,72% | 41.096,00 |
| 24.02.2026 | 18,52 | 18,80 | 18,32 | 18,60 | 1,03% | 42.726,00 |
| 23.02.2026 | 18,10 | 18,63 | 17,85 | 18,41 | 0,30% | 39.556,00 |
| 20.02.2026 | 18,08 | 18,40 | 17,95 | 18,35 | 0,55% | 53.652,00 |
| 19.02.2026 | 17,64 | 18,25 | 17,51 | 18,25 | 3,66% | 82.097,00 |
| 18.02.2026 | 17,28 | 17,79 | 16,98 | 17,61 | 2,59% | 45.889,00 |
| 17.02.2026 | 17,01 | 17,31 | 16,96 | 17,16 | 0,70% | 46.715,00 |
| 16.02.2026 | 17,00 | 17,25 | 16,93 | 17,04 | 1,04% | 41.267,00 |
| 13.02.2026 | 16,98 | 17,00 | 16,70 | 16,87 | -0,21% | 22.265,00 |
| 12.02.2026 | 17,15 | 17,18 | 16,62 | 16,90 | -0,53% | 49.478,00 |
| 11.02.2026 | 16,67 | 17,15 | 16,66 | 16,99 | 1,65% | 47.697,00 |
| 10.02.2026 | 16,88 | 16,97 | 16,54 | 16,72 | -1,15% | 48.429,00 |
| 09.02.2026 | 16,90 | 16,97 | 16,62 | 16,91 | 1,32% | 48.133,00 |
| 06.02.2026 | 16,01 | 16,80 | 16,01 | 16,69 | 4,05% | 37.580,00 |
| 05.02.2026 | 16,77 | 16,80 | 16,04 | 16,04 | -4,07% | 39.019,00 |
| 04.02.2026 | 16,37 | 16,79 | 16,37 | 16,72 | 1,77% | 66.090,00 |
| 03.02.2026 | 16,11 | 16,48 | 16,00 | 16,43 | 1,05% | 46.941,00 |
| 02.02.2026 | 16,52 | 16,55 | 16,08 | 16,26 | -1,63% | 88.050,00 |
| 30.01.2026 | 16,37 | 16,55 | 16,07 | 16,53 | 1,22% | 73.398,00 |
| 29.01.2026 | 16,04 | 16,39 | 15,94 | 16,33 | 2,67% | 98.228,00 |
| 28.01.2026 | 15,92 | 16,07 | 15,76 | 15,91 | 0,00% | 29.012,00 |
| 27.01.2026 | 16,07 | 16,08 | 15,72 | 15,91 | -0,81% | 34.658,00 |
| 26.01.2026 | 15,89 | 16,10 | 15,83 | 16,04 | 1,07% | 24.785,00 |
| 23.01.2026 | 15,76 | 16,05 | 15,61 | 15,87 | 1,05% | 65.122,00 |
| 22.01.2026 | 16,20 | 16,36 | 15,52 | 15,70 | -3,03% | 62.222,00 |
| 21.01.2026 | 15,64 | 16,22 | 15,49 | 16,19 | 4,25% | 64.736,00 |
| 20.01.2026 | 15,72 | 15,90 | 15,33 | 15,53 | -1,52% | 46.076,00 |
| 19.01.2026 | 15,69 | 15,90 | 15,47 | 15,77 | 0,10% | 30.493,00 |
| 16.01.2026 | 15,82 | 15,89 | 15,45 | 15,76 | -0,66% | 62.713,00 |
| 15.01.2026 | 16,55 | 16,55 | 15,57 | 15,86 | -4,23% | 125.044,00 |
| 14.01.2026 | 16,29 | 16,78 | 16,17 | 16,56 | 1,97% | 81.402,00 |
| 13.01.2026 | 16,39 | 16,50 | 15,88 | 16,24 | -0,98% | 79.503,00 |
| 12.01.2026 | 16,38 | 16,42 | 15,99 | 16,40 | -1,86% | 138.205,00 |
| 09.01.2026 | 16,73 | 16,88 | 16,30 | 16,71 | 0,63% | 100.160,00 |
| 08.01.2026 | 16,40 | 16,82 | 16,05 | 16,61 | 1,28% | 85.712,00 |
| 07.01.2026 | 16,60 | 16,77 | 16,04 | 16,40 | -1,26% | 76.439,00 |
| 06.01.2026 | 17,00 | 17,27 | 16,61 | 16,61 | -1,86% | 72.432,00 |
| 05.01.2026 | 16,69 | 17,00 | 16,45 | 16,92 | 3,27% | 75.739,00 |
| 02.01.2026 | 16,00 | 16,50 | 15,85 | 16,39 | 2,73% | 35.114,00 |
| 30.12.2025 | 16,00 | 16,03 | 15,80 | 15,95 | 0,38% | 9.176,00 |
| 29.12.2025 | 15,66 | 16,00 | 15,55 | 15,89 | -0,28% | 26.570,00 |
| 23.12.2025 | 15,93 | 16,04 | 15,71 | 15,94 | -0,69% | 27.456,00 |
| 22.12.2025 | 15,65 | 16,05 | 15,51 | 16,05 | 2,36% | 21.754,00 |
| 19.12.2025 | 15,41 | 15,70 | 15,28 | 15,68 | 2,08% | 27.295,00 |
| 18.12.2025 | 15,56 | 15,62 | 15,31 | 15,36 | -0,90% | 13.397,00 |
| 17.12.2025 | 15,28 | 15,56 | 15,08 | 15,50 | 1,31% | 32.842,00 |
| 16.12.2025 | 15,57 | 15,72 | 15,21 | 15,30 | -3,04% | 48.844,00 |
| 15.12.2025 | 15,82 | 16,00 | 15,65 | 15,78 | -0,09% | 28.427,00 |
| 12.12.2025 | 16,10 | 16,16 | 15,78 | 15,79 | -1,44% | 22.187,00 |
| 11.12.2025 | 16,15 | 16,40 | 16,01 | 16,02 | -1,72% | 14.838,00 |
| 10.12.2025 | 16,39 | 16,44 | 16,18 | 16,30 | -0,52% | 22.119,00 |
| 09.12.2025 | 16,26 | 16,40 | 16,11 | 16,39 | 0,99% | 10.665,00 |
| 08.12.2025 | 16,40 | 16,55 | 16,19 | 16,23 | -1,04% | 15.714,00 |
| 05.12.2025 | 16,40 | 16,40 | 16,07 | 16,40 | 0,15% | 24.540,00 |
| 04.12.2025 | 16,56 | 16,56 | 16,07 | 16,37 | -0,70% | 14.860,00 |
| 03.12.2025 | 16,42 | 16,61 | 16,26 | 16,49 | 0,52% | 16.475,00 |
| 02.12.2025 | 16,42 | 16,45 | 16,20 | 16,40 | 0,68% | 16.674,00 |
| 01.12.2025 | 16,10 | 16,40 | 16,00 | 16,29 | 1,46% | 19.767,00 |
| 28.11.2025 | 15,88 | 16,13 | 15,74 | 16,06 | 1,13% | 19.024,00 |
| 27.11.2025 | 15,86 | 15,95 | 15,65 | 15,88 | 0,51% | 15.950,00 |
| 26.11.2025 | 15,63 | 15,80 | 15,59 | 15,80 | 0,64% | 17.490,00 |
| 25.11.2025 | 15,44 | 15,77 | 15,44 | 15,70 | 0,77% | 42.930,00 |
| 24.11.2025 | 15,68 | 15,75 | 15,37 | 15,58 | -1,27% | 28.221,00 |
| 21.11.2025 | 16,21 | 16,38 | 15,49 | 15,78 | -2,74% | 35.545,00 |
| 20.11.2025 | 16,34 | 16,55 | 16,13 | 16,22 | -1,37% | 16.259,00 |
| 19.11.2025 | 16,82 | 17,05 | 16,01 | 16,45 | -2,46% | 46.735,00 |
| 18.11.2025 | 16,91 | 16,91 | 16,53 | 16,86 | -0,97% | 28.764,00 |
| 17.11.2025 | 16,98 | 17,22 | 16,83 | 17,03 | 1,19% | 24.273,00 |
| 14.11.2025 | 17,14 | 17,21 | 16,69 | 16,83 | -0,77% | 23.304,00 |
| 13.11.2025 | 16,61 | 17,18 | 16,60 | 16,96 | 1,59% | 90.321,00 |
| 12.11.2025 | 16,99 | 16,99 | 16,49 | 16,69 | -1,10% | 48.992,00 |
| 11.11.2025 | 16,45 | 17,02 | 16,34 | 16,88 | 2,49% | 71.309,00 |
| 10.11.2025 | 17,00 | 17,02 | 16,37 | 16,47 | -1,23% | 81.391,00 |
| 07.11.2025 | 16,27 | 16,80 | 16,27 | 16,67 | 2,24% | 40.718,00 |
| 06.11.2025 | 16,05 | 16,40 | 15,92 | 16,31 | 1,62% | 54.205,00 |
| 05.11.2025 | 15,71 | 16,05 | 15,71 | 16,05 | 1,78% | 13.180,00 |
| 04.11.2025 | 15,86 | 15,97 | 15,68 | 15,77 | -0,76% | 21.772,00 |
| 03.11.2025 | 15,86 | 16,05 | 15,77 | 15,89 | -0,56% | 40.245,00 |
| 31.10.2025 | 15,76 | 16,00 | 15,66 | 15,98 | 0,98% | 34.089,00 |
| 30.10.2025 | 15,72 | 16,00 | 15,21 | 15,82 | 1,05% | 35.037,00 |
| 29.10.2025 | 15,60 | 16,00 | 15,57 | 15,66 | 0,32% | 50.861,00 |
| 28.10.2025 | 15,61 | 15,74 | 15,45 | 15,61 | -0,10% | 29.296,00 |
| 27.10.2025 | 15,48 | 15,66 | 15,18 | 15,62 | 1,40% | 28.032,00 |
| 24.10.2025 | 15,30 | 15,53 | 15,21 | 15,41 | 0,92% | 38.629,00 |
| 23.10.2025 | 14,83 | 15,37 | 14,72 | 15,27 | 3,56% | 103.834,00 |
| 22.10.2025 | 14,38 | 14,84 | 14,35 | 14,74 | 3,29% | 29.479,00 |
| 21.10.2025 | 14,39 | 14,50 | 14,27 | 14,27 | -0,83% | 20.966,00 |
| 20.10.2025 | 14,26 | 14,47 | 14,04 | 14,39 | 0,88% | 11.502,00 |
| 17.10.2025 | 14,01 | 14,44 | 13,70 | 14,27 | 0,39% | 60.780,00 |
| 16.10.2025 | 14,40 | 14,50 | 14,03 | 14,21 | -0,98% | 28.130,00 |
| 15.10.2025 | 14,67 | 14,67 | 14,24 | 14,35 | -1,91% | 16.460,00 |
| 14.10.2025 | 14,60 | 14,74 | 14,40 | 14,63 | -0,07% | 14.287,00 |
| 13.10.2025 | 14,40 | 14,71 | 13,97 | 14,64 | 2,34% | 26.822,00 |