11,785€
1,95%
Echtzeit-Aktienkurs Repsol S.A.
Bid:
Ask:
Aktienkurse zur Repsol S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.08.2024 | 12,59 | 12,70 | 12,48 | 12,70 | 1,12% | 7.473,00 |
| 22.08.2024 | 12,64 | 12,68 | 12,47 | 12,56 | -0,79% | 38.768,00 |
| 21.08.2024 | 12,85 | 13,04 | 12,59 | 12,66 | 0,28% | 31.240,00 |
| 20.08.2024 | 12,99 | 12,99 | 12,62 | 12,62 | -2,17% | 23.376,00 |
| 19.08.2024 | 12,84 | 13,19 | 12,76 | 12,90 | 0,35% | 18.358,00 |
| 16.08.2024 | 12,88 | 13,06 | 12,72 | 12,86 | -0,31% | 8.371,00 |
| 15.08.2024 | 12,78 | 12,90 | 12,66 | 12,90 | 1,10% | 17.236,00 |
| 14.08.2024 | 12,79 | 12,83 | 12,69 | 12,76 | 1,03% | 6.400,00 |
| 13.08.2024 | 12,98 | 13,02 | 12,63 | 12,63 | -1,75% | 19.468,00 |
| 12.08.2024 | 12,80 | 12,90 | 12,71 | 12,85 | 0,94% | 12.359,00 |
| 09.08.2024 | 12,71 | 12,75 | 12,63 | 12,73 | -0,04% | 18.766,00 |
| 08.08.2024 | 12,49 | 12,75 | 12,30 | 12,74 | 1,51% | 18.193,00 |
| 07.08.2024 | 12,62 | 12,72 | 12,45 | 12,55 | -0,04% | 15.009,00 |
| 06.08.2024 | 12,46 | 12,58 | 12,29 | 12,55 | 1,70% | 19.442,00 |
| 05.08.2024 | 12,60 | 12,67 | 11,94 | 12,34 | -4,19% | 45.361,00 |
| 02.08.2024 | 13,05 | 13,14 | 12,80 | 12,88 | -1,60% | 17.960,00 |
| 01.08.2024 | 13,19 | 13,45 | 12,96 | 13,09 | -1,10% | 16.692,00 |
| 31.07.2024 | 13,16 | 13,34 | 13,16 | 13,24 | 1,65% | 4.154,00 |
| 30.07.2024 | 13,14 | 13,14 | 12,98 | 13,02 | -0,04% | 26.274,00 |
| 29.07.2024 | 13,14 | 13,20 | 13,03 | 13,03 | -0,53% | 15.250,00 |
| 26.07.2024 | 13,17 | 13,27 | 12,98 | 13,10 | -0,53% | 10.082,00 |
| 25.07.2024 | 13,31 | 13,31 | 12,83 | 13,17 | -0,23% | 39.221,00 |
| 24.07.2024 | 13,45 | 13,55 | 13,15 | 13,20 | -0,86% | 25.911,00 |
| 23.07.2024 | 13,11 | 13,31 | 13,11 | 13,31 | 0,11% | 19.342,00 |
| 22.07.2024 | 13,41 | 13,50 | 13,17 | 13,30 | -0,56% | 22.928,00 |
| 19.07.2024 | 13,47 | 13,47 | 13,22 | 13,37 | -0,34% | 9.465,00 |
| 18.07.2024 | 13,50 | 13,63 | 13,35 | 13,42 | -0,78% | 24.756,00 |
| 17.07.2024 | 13,52 | 13,58 | 13,33 | 13,52 | -0,26% | 7.290,00 |
| 16.07.2024 | 13,63 | 13,65 | 13,39 | 13,56 | -0,70% | 25.345,00 |
| 15.07.2024 | 13,81 | 13,84 | 13,59 | 13,65 | -1,12% | 28.382,00 |
| 12.07.2024 | 13,64 | 13,89 | 13,64 | 13,81 | 0,47% | 8.737,00 |
| 11.07.2024 | 14,09 | 14,09 | 13,50 | 13,74 | -2,41% | 38.132,00 |
| 10.07.2024 | 13,81 | 14,09 | 13,74 | 14,08 | 1,15% | 13.738,00 |
| 09.07.2024 | 14,22 | 14,22 | 13,74 | 13,92 | -1,97% | 36.672,00 |
| 08.07.2024 | 14,26 | 14,50 | 14,08 | 14,20 | -1,93% | 22.644,00 |
| 05.07.2024 | 14,70 | 14,85 | 14,34 | 14,48 | -2,20% | 16.364,00 |
| 04.07.2024 | 14,42 | 14,82 | 14,42 | 14,81 | -1,79% | 32.407,00 |
| 03.07.2024 | 15,11 | 15,27 | 14,90 | 15,08 | 0,00% | 8.397,00 |
| 02.07.2024 | 14,83 | 15,20 | 14,80 | 15,08 | 0,97% | 29.560,00 |
| 01.07.2024 | 14,90 | 15,00 | 14,82 | 14,93 | 1,29% | 18.609,00 |