10,338€
2,00%
Echtzeit-Aktienkurs Repsol S.A.
Bid:
Ask:
Aktienkurse zur Repsol S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.02.2025 | 11,42 | 11,54 | 11,13 | 11,47 | 1,01% | 49.637,00 |
| 03.02.2025 | 11,31 | 11,44 | 11,22 | 11,35 | -0,57% | 16.423,00 |
| 31.01.2025 | 11,52 | 11,52 | 11,22 | 11,42 | -0,74% | 38.884,00 |
| 30.01.2025 | 11,30 | 11,50 | 11,25 | 11,50 | 2,04% | 47.700,00 |
| 29.01.2025 | 11,48 | 11,48 | 11,20 | 11,27 | -1,10% | 40.485,00 |
| 28.01.2025 | 11,26 | 11,40 | 11,14 | 11,40 | 1,56% | 38.452,00 |
| 27.01.2025 | 11,31 | 11,32 | 11,05 | 11,22 | -1,75% | 49.375,00 |
| 24.01.2025 | 11,46 | 11,46 | 11,28 | 11,42 | 0,93% | 7.733,00 |
| 23.01.2025 | 11,36 | 11,47 | 11,24 | 11,32 | -0,35% | 39.811,00 |
| 22.01.2025 | 11,46 | 11,46 | 11,30 | 11,36 | -1,22% | 18.714,00 |
| 21.01.2025 | 11,70 | 11,70 | 11,32 | 11,50 | -1,63% | 11.304,00 |
| 20.01.2025 | 11,68 | 11,78 | 11,47 | 11,69 | 0,17% | 30.762,00 |
| 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 |