12,578€
1,39%
Echtzeit-Aktienkurs Repsol S.A.
Bid:
Ask:
Aktienkurse zur Repsol S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 12,50 | 12,65 | 12,41 | 12,62 | 1,69% | 21.414,00 |
| 26.06.2025 | 12,58 | 12,67 | 12,34 | 12,41 | -1,74% | 23.881,00 |
| 25.06.2025 | 12,51 | 12,63 | 12,39 | 12,63 | 1,94% | 9.434,00 |
| 24.06.2025 | 12,77 | 12,77 | 12,19 | 12,39 | -2,79% | 52.506,00 |
| 23.06.2025 | 12,95 | 13,02 | 12,74 | 12,74 | -0,23% | 90.589,00 |
| 20.06.2025 | 12,86 | 12,91 | 12,70 | 12,77 | -0,27% | 36.381,00 |
| 19.06.2025 | 12,57 | 12,88 | 12,47 | 12,81 | 1,67% | 34.009,00 |
| 18.06.2025 | 12,75 | 12,76 | 12,46 | 12,60 | -0,51% | 17.307,00 |
| 17.06.2025 | 12,39 | 12,78 | 12,34 | 12,66 | 1,36% | 25.342,00 |
| 16.06.2025 | 12,39 | 12,60 | 12,32 | 12,49 | 1,96% | 53.667,00 |
| 13.06.2025 | 12,40 | 12,65 | 12,20 | 12,25 | -0,73% | 63.820,00 |
| 12.06.2025 | 12,22 | 12,36 | 12,16 | 12,34 | 0,37% | 21.789,00 |
| 11.06.2025 | 12,22 | 12,32 | 12,16 | 12,30 | 0,61% | 48.889,00 |
| 10.06.2025 | 12,04 | 12,30 | 12,01 | 12,22 | 1,96% | 17.666,00 |
| 09.06.2025 | 12,00 | 12,09 | 11,99 | 11,99 | 0,00% | 100.207,00 |
| 06.06.2025 | 12,02 | 12,03 | 11,85 | 11,99 | 0,67% | 23.646,00 |
| 05.06.2025 | 12,01 | 12,05 | 11,88 | 11,91 | -0,67% | 15.769,00 |
| 04.06.2025 | 12,29 | 12,30 | 11,95 | 11,99 | -1,80% | 27.025,00 |
| 03.06.2025 | 11,98 | 12,30 | 11,98 | 12,21 | 1,12% | 30.920,00 |
| 02.06.2025 | 11,85 | 12,15 | 11,85 | 12,07 | 1,94% | 25.102,00 |
| 30.05.2025 | 11,85 | 11,96 | 11,70 | 11,84 | -0,04% | 10.558,00 |
| 29.05.2025 | 11,90 | 12,00 | 11,73 | 11,85 | -0,17% | 15.160,00 |
| 28.05.2025 | 11,85 | 11,90 | 11,73 | 11,87 | 0,94% | 31.115,00 |
| 27.05.2025 | 11,70 | 11,85 | 11,66 | 11,76 | 0,38% | 14.854,00 |
| 26.05.2025 | 11,70 | 11,84 | 11,54 | 11,71 | 1,04% | 14.394,00 |
| 23.05.2025 | 11,51 | 11,75 | 11,36 | 11,59 | -0,09% | 45.200,00 |
| 22.05.2025 | 11,72 | 11,80 | 11,55 | 11,60 | -0,22% | 17.046,00 |
| 21.05.2025 | 11,75 | 11,83 | 11,63 | 11,63 | -1,15% | 12.350,00 |
| 20.05.2025 | 11,76 | 11,81 | 11,67 | 11,76 | -0,51% | 18.042,00 |
| 19.05.2025 | 11,75 | 11,86 | 11,71 | 11,82 | 0,42% | 23.603,00 |
| 16.05.2025 | 11,61 | 11,82 | 11,61 | 11,77 | 1,25% | 31.189,00 |
| 15.05.2025 | 11,66 | 11,70 | 11,52 | 11,63 | -0,77% | 17.480,00 |
| 14.05.2025 | 11,85 | 11,92 | 11,64 | 11,72 | -1,10% | 31.749,00 |
| 13.05.2025 | 11,71 | 11,85 | 11,57 | 11,85 | 0,77% | 24.767,00 |
| 12.05.2025 | 11,40 | 11,86 | 11,34 | 11,76 | 3,75% | 38.939,00 |
| 09.05.2025 | 11,00 | 11,34 | 10,97 | 11,33 | 2,21% | 16.139,00 |
| 08.05.2025 | 11,05 | 11,11 | 10,91 | 11,09 | 1,14% | 19.204,00 |
| 07.05.2025 | 11,05 | 11,05 | 10,89 | 10,96 | -0,68% | 35.454,00 |
| 06.05.2025 | 10,78 | 11,04 | 10,77 | 11,04 | 1,99% | 19.996,00 |
| 05.05.2025 | 10,68 | 10,96 | 10,58 | 10,82 | -0,32% | 49.272,00 |
| 02.05.2025 | 10,88 | 11,01 | 10,60 | 10,86 | -0,05% | 37.178,00 |
| 30.04.2025 | 10,79 | 11,05 | 10,46 | 10,86 | 0,46% | 27.800,00 |
| 29.04.2025 | 10,83 | 10,98 | 10,67 | 10,81 | 0,19% | 51.884,00 |
| 28.04.2025 | 10,82 | 10,93 | 10,69 | 10,79 | -0,51% | 41.902,00 |
| 25.04.2025 | 10,76 | 10,85 | 10,57 | 10,85 | 1,02% | 22.782,00 |
| 24.04.2025 | 10,57 | 10,79 | 10,41 | 10,74 | 2,24% | 17.663,00 |
| 23.04.2025 | 10,53 | 10,68 | 10,40 | 10,50 | 0,72% | 15.096,00 |
| 22.04.2025 | 10,26 | 10,75 | 10,20 | 10,43 | 0,53% | 33.578,00 |
| 17.04.2025 | 10,25 | 10,55 | 10,13 | 10,37 | 2,32% | 60.366,00 |
| 16.04.2025 | 9,97 | 10,25 | 9,83 | 10,14 | 1,05% | 18.010,00 |
| 15.04.2025 | 9,97 | 10,06 | 9,89 | 10,03 | 0,20% | 33.796,00 |
| 14.04.2025 | 9,88 | 10,13 | 9,82 | 10,01 | 1,62% | 70.471,00 |
| 11.04.2025 | 10,27 | 10,27 | 9,56 | 9,85 | -1,65% | 66.236,00 |
| 10.04.2025 | 10,77 | 10,99 | 9,75 | 10,02 | -6,40% | 97.992,00 |
| 09.04.2025 | 9,82 | 10,70 | 9,40 | 10,70 | 7,17% | 72.545,00 |
| 08.04.2025 | 10,28 | 10,70 | 9,80 | 9,98 | -1,15% | 98.266,00 |
| 07.04.2025 | 10,68 | 10,68 | 9,90 | 10,10 | -7,25% | 122.891,00 |
| 04.04.2025 | 11,37 | 11,49 | 10,61 | 10,89 | -5,30% | 150.975,00 |
| 03.04.2025 | 11,90 | 11,94 | 11,36 | 11,50 | -5,04% | 74.059,00 |
| 02.04.2025 | 12,18 | 12,33 | 11,93 | 12,11 | -0,25% | 26.133,00 |
| 01.04.2025 | 12,42 | 12,47 | 12,14 | 12,14 | -1,34% | 9.377,00 |
| 31.03.2025 | 12,41 | 12,45 | 12,07 | 12,31 | -1,09% | 19.636,00 |
| 28.03.2025 | 12,49 | 12,60 | 12,44 | 12,44 | -1,23% | 20.014,00 |
| 27.03.2025 | 12,39 | 12,68 | 12,18 | 12,60 | 1,94% | 45.983,00 |
| 26.03.2025 | 12,23 | 12,50 | 12,14 | 12,36 | 1,85% | 81.939,00 |
| 25.03.2025 | 11,93 | 12,22 | 11,85 | 12,13 | 0,54% | 41.305,00 |
| 24.03.2025 | 12,13 | 12,26 | 11,82 | 12,07 | -0,78% | 26.852,00 |
| 21.03.2025 | 12,10 | 12,20 | 12,09 | 12,16 | 0,58% | 14.699,00 |
| 20.03.2025 | 12,06 | 12,26 | 12,03 | 12,09 | -0,94% | 13.377,00 |
| 19.03.2025 | 12,11 | 12,25 | 12,00 | 12,21 | 1,41% | 16.098,00 |
| 18.03.2025 | 11,90 | 12,14 | 11,90 | 12,04 | 0,80% | 38.943,00 |
| 17.03.2025 | 11,61 | 11,94 | 11,61 | 11,94 | 1,70% | 13.988,00 |
| 14.03.2025 | 11,62 | 11,75 | 11,43 | 11,74 | 1,56% | 28.760,00 |
| 13.03.2025 | 11,65 | 11,72 | 11,55 | 11,56 | -0,90% | 46.719,00 |
| 12.03.2025 | 11,66 | 11,76 | 11,48 | 11,67 | 0,17% | 31.979,00 |
| 11.03.2025 | 11,89 | 11,97 | 11,56 | 11,65 | -2,18% | 36.472,00 |
| 10.03.2025 | 12,02 | 12,03 | 11,75 | 11,91 | 0,04% | 33.707,00 |
| 07.03.2025 | 11,81 | 12,03 | 11,74 | 11,90 | 0,80% | 35.651,00 |
| 06.03.2025 | 11,96 | 12,06 | 11,80 | 11,81 | -1,30% | 21.676,00 |
| 05.03.2025 | 12,06 | 12,07 | 11,81 | 11,96 | -0,83% | 39.511,00 |
| 04.03.2025 | 12,29 | 12,29 | 11,77 | 12,06 | -0,78% | 53.577,00 |
| 03.03.2025 | 12,40 | 12,46 | 12,12 | 12,16 | -0,45% | 29.854,00 |
| 28.02.2025 | 12,25 | 12,38 | 12,06 | 12,21 | -0,61% | 30.195,00 |
| 27.02.2025 | 12,46 | 12,53 | 12,13 | 12,29 | -1,56% | 30.540,00 |
| 26.02.2025 | 12,40 | 12,55 | 12,35 | 12,48 | 0,00% | 15.216,00 |
| 25.02.2025 | 12,53 | 12,61 | 12,36 | 12,48 | 0,20% | 35.768,00 |
| 24.02.2025 | 13,01 | 13,05 | 12,45 | 12,46 | -2,43% | 33.751,00 |
| 21.02.2025 | 12,96 | 13,11 | 12,61 | 12,77 | -1,88% | 63.224,00 |
| 20.02.2025 | 12,07 | 13,18 | 12,07 | 13,01 | 8,87% | 195.250,00 |
| 19.02.2025 | 12,17 | 12,29 | 11,95 | 11,95 | -2,13% | 67.808,00 |
| 18.02.2025 | 12,19 | 12,25 | 12,10 | 12,21 | 0,16% | 21.528,00 |
| 17.02.2025 | 12,18 | 12,24 | 12,11 | 12,19 | 0,45% | 19.330,00 |
| 14.02.2025 | 11,98 | 12,20 | 11,87 | 12,14 | 1,93% | 64.055,00 |
| 13.02.2025 | 12,10 | 12,10 | 11,87 | 11,91 | -1,57% | 55.390,00 |
| 12.02.2025 | 11,73 | 12,10 | 11,73 | 12,10 | 2,94% | 70.519,00 |
| 11.02.2025 | 11,74 | 11,77 | 11,52 | 11,75 | 0,00% | 25.693,00 |
| 10.02.2025 | 11,63 | 11,79 | 11,55 | 11,75 | 2,04% | 57.054,00 |
| 07.02.2025 | 11,45 | 11,61 | 11,45 | 11,52 | 0,61% | 24.749,00 |
| 06.02.2025 | 11,59 | 11,62 | 11,42 | 11,45 | -0,61% | 37.550,00 |
| 05.02.2025 | 11,48 | 11,62 | 11,42 | 11,52 | 0,44% | 28.373,00 |