30,095€
2,47%
Echtzeit-Aktienkurs REPSOL S.A. INH. EO 1
Bid:
Ask:
Aktienkurse zur REPSOL S.A. INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 29,49 | 30,19 | 29,38 | 30,19 | 2,79% | 27.632,00 |
| 11.11.2026 | 28,73 | 29,57 | 28,46 | 29,37 | 2,55% | 17.305,00 |
| 10.11.2026 | 29,11 | 29,19 | 28,31 | 28,64 | -2,25% | 35.689,00 |
| 09.11.2026 | 29,81 | 30,38 | 29,12 | 29,30 | -2,07% | 15.613,00 |
| 06.11.2026 | 29,92 | 30,27 | 29,59 | 29,92 | 0,10% | 14.370,00 |
| 05.11.2026 | 29,14 | 30,50 | 29,00 | 29,89 | 2,08% | 45.729,00 |
| 04.11.2026 | 30,39 | 31,00 | 28,92 | 29,28 | -3,59% | 57.513,00 |
| 03.11.2026 | 30,02 | 30,95 | 29,47 | 30,37 | 2,26% | 30.703,00 |
| 02.11.2026 | 30,19 | 30,64 | 29,61 | 29,70 | -3,10% | 22.817,00 |
| 30.10.2026 | 29,69 | 30,80 | 29,45 | 30,65 | 4,22% | 42.210,00 |
| 29.10.2026 | 28,49 | 29,70 | 28,29 | 29,41 | 3,30% | 22.364,00 |
| 28.10.2026 | 28,83 | 29,03 | 28,18 | 28,47 | -0,87% | 12.690,00 |
| 27.10.2026 | 29,21 | 29,54 | 28,35 | 28,72 | -1,71% | 11.699,00 |
| 26.10.2026 | 29,15 | 29,44 | 28,86 | 29,22 | -0,44% | 16.204,00 |
| 23.10.2026 | 28,91 | 29,64 | 28,40 | 29,35 | 2,59% | 19.463,00 |
| 22.10.2026 | 29,71 | 30,08 | 28,21 | 28,61 | -2,59% | 18.052,00 |
| 21.10.2026 | 29,29 | 29,72 | 29,22 | 29,37 | 0,48% | 14.452,00 |
| 20.10.2026 | 29,97 | 30,10 | 28,87 | 29,23 | -1,62% | 21.778,00 |
| 19.10.2026 | 30,07 | 30,24 | 29,37 | 29,71 | -2,24% | 21.328,00 |
| 16.10.2026 | 29,53 | 30,39 | 29,24 | 30,39 | 1,77% | 20.428,00 |
| 15.10.2026 | 30,22 | 30,22 | 29,47 | 29,86 | -1,61% | 12.932,00 |
| 14.10.2026 | 29,74 | 30,49 | 29,61 | 30,35 | 2,19% | 14.194,00 |
| 13.10.2026 | 29,29 | 29,80 | 28,99 | 29,70 | 1,19% | 18.859,00 |
| 12.10.2026 | 29,39 | 29,63 | 28,50 | 29,35 | -1,21% | 33.011,00 |
| 09.10.2026 | 29,96 | 30,07 | 29,20 | 29,71 | -1,33% | 40.641,00 |
| 08.10.2026 | 29,01 | 30,34 | 28,87 | 30,11 | 5,39% | 28.448,00 |
| 07.10.2026 | 28,33 | 29,15 | 28,33 | 28,57 | 1,17% | 25.635,00 |
| 06.10.2026 | 29,18 | 29,30 | 28,01 | 28,24 | -2,89% | 35.986,00 |
| 05.10.2026 | 28,38 | 29,68 | 28,38 | 29,08 | -0,14% | 49.344,00 |
| 02.10.2026 | 29,80 | 29,83 | 28,30 | 29,12 | -2,67% | 46.094,00 |
| 01.10.2026 | 29,71 | 30,19 | 29,20 | 29,92 | -0,17% | 35.973,00 |
| 30.09.2026 | 29,52 | 30,21 | 29,46 | 29,97 | 1,94% | 22.945,00 |
| 29.09.2026 | 31,05 | 31,44 | 28,78 | 29,40 | -4,89% | 48.459,00 |
| 28.09.2026 | 30,91 | 31,89 | 30,70 | 30,91 | 0,49% | 38.977,00 |
| 25.09.2026 | 31,08 | 31,48 | 30,47 | 30,76 | -2,29% | 28.004,00 |
| 24.09.2026 | 30,55 | 31,71 | 30,55 | 31,48 | 2,37% | 36.282,00 |
| 23.09.2026 | 29,55 | 30,89 | 29,22 | 30,75 | 3,92% | 54.704,00 |
| 22.09.2026 | 29,15 | 29,88 | 28,65 | 29,59 | 1,06% | 19.298,00 |
| 21.09.2026 | 29,66 | 29,77 | 29,01 | 29,28 | -0,78% | 29.946,00 |
| 18.09.2026 | 29,69 | 29,88 | 29,18 | 29,51 | -1,04% | 27.557,00 |
| 17.09.2026 | 29,21 | 29,87 | 29,01 | 29,82 | 2,86% | 16.250,00 |
| 16.09.2026 | 29,49 | 29,71 | 28,98 | 28,99 | -1,66% | 31.051,00 |
| 15.09.2026 | 28,59 | 29,49 | 28,40 | 29,48 | 3,47% | 16.330,00 |
| 14.09.2026 | 29,38 | 29,60 | 27,94 | 28,49 | -2,33% | 58.361,00 |
| 11.09.2026 | 28,97 | 29,27 | 28,59 | 29,17 | 0,55% | 13.087,00 |
| 10.09.2026 | 28,97 | 29,23 | 28,62 | 29,01 | 0,24% | 16.296,00 |
| 09.09.2026 | 28,22 | 29,06 | 28,22 | 28,94 | 2,44% | 22.993,00 |
| 08.09.2026 | 28,44 | 28,59 | 27,93 | 28,25 | -0,74% | 24.809,00 |
| 07.09.2026 | 28,59 | 28,59 | 27,83 | 28,46 | 2,78% | 17.165,00 |
| 04.09.2026 | 28,49 | 28,50 | 27,54 | 27,69 | -1,84% | 14.035,00 |
| 03.09.2026 | 28,06 | 28,59 | 27,74 | 28,21 | 0,21% | 21.903,00 |
| 02.09.2026 | 28,23 | 28,51 | 27,81 | 28,15 | 0,04% | 19.627,00 |
| 01.09.2026 | 27,52 | 28,21 | 27,25 | 28,14 | 3,08% | 24.832,00 |
| 31.08.2026 | 27,35 | 27,57 | 26,90 | 27,30 | 2,55% | 22.070,00 |
| 28.08.2026 | 26,23 | 26,77 | 26,09 | 26,62 | 1,60% | 12.754,00 |
| 27.08.2026 | 27,21 | 27,40 | 25,83 | 26,20 | -2,96% | 31.979,00 |
| 26.08.2026 | 26,90 | 27,14 | 26,01 | 27,00 | -0,18% | 10.775,00 |
| 25.08.2026 | 27,18 | 27,30 | 26,59 | 27,05 | -0,33% | 10.333,00 |
| 24.08.2026 | 27,80 | 27,99 | 26,97 | 27,14 | -1,95% | 23.639,00 |
| 21.08.2026 | 28,15 | 28,40 | 27,62 | 27,68 | -1,46% | 17.716,00 |
| 20.08.2026 | 27,64 | 28,80 | 27,34 | 28,09 | 1,63% | 49.566,00 |
| 19.08.2026 | 27,49 | 27,80 | 27,29 | 27,64 | 1,25% | 17.887,00 |
| 18.08.2026 | 26,96 | 27,77 | 26,96 | 27,30 | 0,85% | 19.107,00 |
| 17.08.2026 | 26,99 | 27,22 | 26,77 | 27,07 | 0,52% | 25.508,00 |
| 14.08.2026 | 26,47 | 26,94 | 26,32 | 26,93 | 2,28% | 28.257,00 |
| 13.08.2026 | 25,99 | 26,49 | 25,90 | 26,33 | 0,77% | 25.474,00 |
| 12.08.2026 | 26,49 | 26,49 | 25,86 | 26,13 | -1,36% | 13.338,00 |
| 11.08.2026 | 25,59 | 26,49 | 25,59 | 26,49 | 3,03% | 31.014,00 |
| 10.08.2026 | 25,21 | 25,79 | 25,01 | 25,71 | 1,78% | 26.939,00 |
| 07.08.2026 | 25,53 | 25,80 | 25,01 | 25,26 | -1,06% | 31.533,00 |
| 06.08.2026 | 25,33 | 25,79 | 25,02 | 25,53 | 1,15% | 13.397,00 |
| 05.08.2026 | 26,09 | 26,11 | 25,01 | 25,24 | -2,77% | 19.486,00 |
| 04.08.2026 | 26,05 | 26,39 | 25,41 | 25,96 | -0,12% | 27.759,00 |
| 03.08.2026 | 26,01 | 26,21 | 25,41 | 25,99 | -0,84% | 31.681,00 |
| 31.07.2026 | 26,42 | 26,69 | 26,05 | 26,21 | -0,53% | 15.515,00 |
| 30.07.2026 | 26,47 | 26,77 | 25,98 | 26,35 | -0,04% | 26.657,00 |
| 29.07.2026 | 25,59 | 26,55 | 25,59 | 26,36 | 4,69% | 35.760,00 |
| 28.07.2026 | 25,42 | 25,82 | 25,01 | 25,18 | -1,83% | 26.863,00 |
| 27.07.2026 | 25,90 | 25,90 | 24,55 | 25,65 | -1,12% | 57.097,00 |
| 24.07.2026 | 27,00 | 27,20 | 25,50 | 25,94 | -3,89% | 30.500,00 |
| 23.07.2026 | 25,95 | 27,49 | 25,71 | 26,99 | 4,90% | 57.189,00 |
| 22.07.2026 | 24,87 | 25,98 | 24,71 | 25,73 | 3,42% | 34.018,00 |
| 21.07.2026 | 24,93 | 25,02 | 24,64 | 24,88 | 0,48% | 27.744,00 |
| 20.07.2026 | 24,68 | 25,08 | 24,49 | 24,76 | 1,02% | 27.853,00 |
| 17.07.2026 | 23,72 | 24,70 | 23,61 | 24,51 | 1,49% | 48.479,00 |
| 16.07.2026 | 23,78 | 24,27 | 23,69 | 24,15 | 1,60% | 11.440,00 |
| 15.07.2026 | 24,38 | 24,55 | 23,64 | 23,77 | -2,42% | 27.168,00 |
| 14.07.2026 | 24,31 | 24,53 | 23,91 | 24,36 | 0,66% | 60.562,00 |
| 13.07.2026 | 23,51 | 24,23 | 23,36 | 24,20 | 4,99% | 38.512,00 |
| 10.07.2026 | 23,03 | 23,46 | 23,01 | 23,05 | -0,09% | 15.784,00 |
| 09.07.2026 | 22,80 | 23,28 | 22,80 | 23,07 | 0,00% | 30.920,00 |
| 08.07.2026 | 22,33 | 23,36 | 22,14 | 23,07 | 4,25% | 41.784,00 |
| 07.07.2026 | 21,96 | 22,35 | 21,73 | 22,13 | 0,36% | 6.606,00 |
| 06.07.2026 | 21,81 | 22,06 | 21,53 | 22,05 | -1,25% | 17.246,00 |
| 03.07.2026 | 22,44 | 22,59 | 22,12 | 22,33 | -0,84% | 14.024,00 |
| 02.07.2026 | 22,18 | 22,84 | 21,93 | 22,52 | 2,41% | 39.247,00 |
| 01.07.2026 | 22,05 | 22,21 | 21,77 | 21,99 | 0,00% | 42.545,00 |
| 30.06.2026 | 21,67 | 22,12 | 21,54 | 21,99 | 1,99% | 20.051,00 |
| 29.06.2026 | 20,96 | 21,76 | 20,96 | 21,56 | 1,75% | 20.497,00 |
| 26.06.2026 | 21,16 | 21,39 | 20,71 | 21,19 | -0,52% | 19.794,00 |