14,583€
-0,39%
Echtzeit-Aktienkurs Repsol S.A.
Bid:
Ask:
Aktienkurse zur Repsol S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 14,54 | 14,68 | 14,54 | 14,62 | -0,12% | 512,00 |
| 13.10.2025 | 14,40 | 14,71 | 13,97 | 14,64 | 2,34% | 26.822,00 |
| 10.10.2025 | 14,58 | 14,73 | 14,31 | 14,31 | -1,72% | 20.312,00 |
| 09.10.2025 | 14,76 | 14,93 | 14,56 | 14,56 | -1,36% | 74.490,00 |
| 08.10.2025 | 14,84 | 15,10 | 14,75 | 14,76 | -1,37% | 22.558,00 |
| 07.10.2025 | 15,35 | 15,35 | 14,70 | 14,96 | -2,13% | 43.048,00 |
| 06.10.2025 | 15,20 | 15,47 | 15,05 | 15,29 | 0,99% | 29.380,00 |
| 03.10.2025 | 15,01 | 15,33 | 15,01 | 15,14 | -0,07% | 15.688,00 |
| 02.10.2025 | 15,47 | 15,48 | 14,94 | 15,15 | -1,01% | 21.759,00 |
| 01.10.2025 | 15,24 | 15,60 | 15,03 | 15,30 | 0,86% | 32.336,00 |
| 30.09.2025 | 15,55 | 15,55 | 14,91 | 15,17 | -2,35% | 28.848,00 |
| 29.09.2025 | 15,69 | 15,78 | 15,25 | 15,54 | -0,86% | 36.163,00 |
| 26.09.2025 | 15,43 | 15,80 | 15,43 | 15,67 | 1,56% | 63.914,00 |
| 25.09.2025 | 15,25 | 15,73 | 15,15 | 15,43 | 1,95% | 57.673,00 |
| 24.09.2025 | 14,87 | 15,35 | 14,80 | 15,14 | 2,06% | 70.836,00 |
| 23.09.2025 | 14,40 | 14,94 | 14,40 | 14,83 | 2,88% | 15.641,00 |
| 22.09.2025 | 14,56 | 14,56 | 14,31 | 14,42 | -0,28% | 20.001,00 |
| 19.09.2025 | 14,61 | 14,75 | 14,38 | 14,46 | -1,63% | 31.398,00 |
| 18.09.2025 | 14,85 | 14,85 | 14,61 | 14,70 | 0,10% | 14.961,00 |
| 17.09.2025 | 14,80 | 14,85 | 14,67 | 14,68 | -0,78% | 21.951,00 |
| 16.09.2025 | 14,80 | 14,86 | 14,53 | 14,80 | -0,17% | 32.655,00 |
| 15.09.2025 | 14,70 | 14,89 | 14,57 | 14,82 | 1,23% | 24.124,00 |
| 12.09.2025 | 14,44 | 14,71 | 14,30 | 14,64 | 0,48% | 24.512,00 |
| 11.09.2025 | 14,53 | 14,70 | 14,50 | 14,57 | 0,28% | 7.046,00 |
| 10.09.2025 | 14,58 | 14,76 | 14,48 | 14,53 | -0,36% | 29.322,00 |
| 09.09.2025 | 14,38 | 14,65 | 14,34 | 14,58 | 1,58% | 30.659,00 |
| 08.09.2025 | 14,23 | 14,39 | 14,23 | 14,36 | 0,03% | 4.915,00 |
| 05.09.2025 | 14,19 | 14,39 | 14,09 | 14,35 | 1,41% | 24.538,00 |
| 04.09.2025 | 14,33 | 14,38 | 14,15 | 14,15 | -0,14% | 22.741,00 |
| 03.09.2025 | 14,15 | 14,33 | 13,99 | 14,17 | 0,96% | 22.943,00 |
| 02.09.2025 | 14,10 | 14,23 | 13,99 | 14,04 | -0,43% | 19.503,00 |
| 01.09.2025 | 14,05 | 14,20 | 13,96 | 14,10 | 0,46% | 25.694,00 |
| 29.08.2025 | 13,91 | 14,08 | 13,86 | 14,03 | 0,86% | 26.245,00 |
| 28.08.2025 | 13,83 | 13,98 | 13,81 | 13,91 | 0,69% | 13.842,00 |
| 27.08.2025 | 13,97 | 13,97 | 13,74 | 13,82 | -0,22% | 24.212,00 |
| 26.08.2025 | 14,02 | 14,14 | 13,82 | 13,85 | -0,86% | 18.701,00 |
| 25.08.2025 | 13,89 | 14,05 | 13,63 | 13,97 | 0,22% | 27.809,00 |
| 22.08.2025 | 13,80 | 13,98 | 13,76 | 13,94 | 0,76% | 43.235,00 |
| 21.08.2025 | 13,63 | 13,87 | 13,53 | 13,83 | 1,36% | 28.918,00 |
| 20.08.2025 | 13,27 | 13,67 | 13,27 | 13,65 | 2,21% | 31.993,00 |
| 19.08.2025 | 13,35 | 13,50 | 13,29 | 13,35 | -0,11% | 17.888,00 |
| 18.08.2025 | 13,38 | 13,50 | 13,26 | 13,37 | -0,07% | 24.622,00 |
| 15.08.2025 | 13,40 | 13,44 | 13,24 | 13,38 | 0,04% | 16.355,00 |
| 14.08.2025 | 13,42 | 13,48 | 13,22 | 13,37 | -1,26% | 48.158,00 |
| 13.08.2025 | 13,57 | 13,74 | 13,29 | 13,54 | -0,11% | 42.358,00 |
| 12.08.2025 | 13,33 | 13,60 | 13,31 | 13,56 | 2,77% | 87.153,00 |
| 11.08.2025 | 13,49 | 13,56 | 12,91 | 13,19 | -2,58% | 30.817,00 |
| 08.08.2025 | 13,34 | 13,54 | 13,17 | 13,54 | 2,38% | 11.946,00 |
| 07.08.2025 | 13,34 | 13,38 | 13,17 | 13,23 | -0,82% | 11.419,00 |
| 06.08.2025 | 13,09 | 13,43 | 13,09 | 13,34 | 1,45% | 15.649,00 |
| 05.08.2025 | 12,93 | 13,17 | 12,91 | 13,15 | 1,98% | 20.041,00 |
| 04.08.2025 | 13,00 | 13,07 | 12,79 | 12,89 | -0,58% | 38.939,00 |
| 01.08.2025 | 13,20 | 13,47 | 12,85 | 12,97 | -2,11% | 72.015,00 |
| 31.07.2025 | 13,65 | 13,86 | 13,08 | 13,25 | -3,29% | 79.277,00 |
| 30.07.2025 | 13,99 | 14,14 | 13,32 | 13,70 | -1,79% | 59.852,00 |
| 29.07.2025 | 13,88 | 13,95 | 13,81 | 13,95 | 0,69% | 58.970,00 |
| 28.07.2025 | 13,79 | 13,95 | 13,58 | 13,85 | 1,99% | 85.579,00 |
| 25.07.2025 | 13,45 | 13,65 | 13,35 | 13,58 | 0,97% | 43.029,00 |
| 24.07.2025 | 13,37 | 13,62 | 13,24 | 13,45 | 0,07% | 63.865,00 |
| 23.07.2025 | 13,20 | 13,44 | 13,09 | 13,44 | 1,86% | 38.941,00 |
| 22.07.2025 | 13,01 | 13,20 | 12,97 | 13,20 | 1,19% | 9.978,00 |
| 21.07.2025 | 13,05 | 13,19 | 12,93 | 13,04 | -0,08% | 16.291,00 |
| 18.07.2025 | 12,96 | 13,23 | 12,80 | 13,05 | 1,16% | 58.940,00 |
| 17.07.2025 | 13,03 | 13,08 | 12,75 | 12,90 | -0,65% | 13.640,00 |
| 16.07.2025 | 12,87 | 13,04 | 12,75 | 12,99 | 1,45% | 17.068,00 |
| 15.07.2025 | 12,88 | 12,99 | 12,74 | 12,80 | -0,51% | 17.622,00 |
| 14.07.2025 | 12,91 | 13,05 | 12,77 | 12,87 | -0,69% | 38.596,00 |
| 11.07.2025 | 12,78 | 13,00 | 12,66 | 12,96 | 1,05% | 43.152,00 |
| 10.07.2025 | 12,75 | 12,87 | 12,56 | 12,82 | 0,87% | 35.727,00 |
| 09.07.2025 | 12,73 | 12,86 | 12,58 | 12,71 | -0,47% | 85.038,00 |
| 08.07.2025 | 12,44 | 12,93 | 12,42 | 12,77 | 3,32% | 53.102,00 |
| 07.07.2025 | 12,45 | 12,46 | 12,31 | 12,36 | -0,32% | 29.039,00 |
| 04.07.2025 | 12,47 | 12,47 | 12,31 | 12,40 | -3,84% | 49.336,00 |
| 03.07.2025 | 12,91 | 12,96 | 12,77 | 12,90 | 0,08% | 73.119,00 |
| 02.07.2025 | 12,64 | 12,90 | 12,53 | 12,89 | 2,51% | 46.969,00 |
| 01.07.2025 | 12,49 | 12,65 | 12,41 | 12,57 | 0,76% | 28.769,00 |
| 30.06.2025 | 12,68 | 12,73 | 12,41 | 12,48 | -1,11% | 42.613,00 |
| 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 |