26,415€
0,25%
Echtzeit-Aktienkurs Repsol S.A.
Bid:
Ask:
Aktienkurse zur Repsol S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 26,69 | 26,69 | 26,04 | 26,39 | 0,13% | 9.733,00 |
| 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 |
| 25.06.2026 | 21,08 | 21,54 | 20,85 | 21,30 | 1,33% | 25.502,00 |
| 24.06.2026 | 21,93 | 21,93 | 21,01 | 21,02 | -3,22% | 14.179,00 |
| 23.06.2026 | 21,65 | 21,97 | 21,48 | 21,72 | 0,51% | 46.738,00 |
| 22.06.2026 | 21,51 | 21,87 | 21,46 | 21,61 | -0,05% | 19.399,00 |
| 19.06.2026 | 21,03 | 21,74 | 21,01 | 21,62 | 2,22% | 20.217,00 |
| 18.06.2026 | 21,94 | 21,99 | 21,10 | 21,15 | -3,07% | 35.908,00 |
| 17.06.2026 | 21,59 | 21,96 | 21,55 | 21,82 | 1,63% | 25.038,00 |
| 16.06.2026 | 21,41 | 21,88 | 21,39 | 21,47 | 0,51% | 28.584,00 |
| 15.06.2026 | 21,81 | 22,16 | 21,30 | 21,36 | -5,44% | 91.336,00 |
| 12.06.2026 | 23,51 | 23,75 | 22,36 | 22,59 | -4,48% | 74.196,00 |
| 11.06.2026 | 23,16 | 24,18 | 23,16 | 23,65 | 2,16% | 52.747,00 |
| 10.06.2026 | 22,61 | 23,40 | 22,60 | 23,15 | 3,16% | 11.355,00 |
| 09.06.2026 | 22,98 | 23,19 | 22,44 | 22,44 | -2,18% | 13.412,00 |
| 08.06.2026 | 22,65 | 23,60 | 22,65 | 22,94 | 0,53% | 31.995,00 |
| 05.06.2026 | 22,81 | 23,19 | 22,61 | 22,82 | -0,70% | 15.013,00 |
| 04.06.2026 | 23,15 | 23,28 | 22,73 | 22,98 | -1,25% | 11.818,00 |
| 03.06.2026 | 22,79 | 23,43 | 22,61 | 23,27 | 2,65% | 33.015,00 |
| 02.06.2026 | 22,61 | 22,77 | 22,24 | 22,67 | 0,67% | 17.085,00 |
| 01.06.2026 | 21,70 | 22,77 | 21,70 | 22,52 | 2,41% | 29.540,00 |
| 29.05.2026 | 21,92 | 22,14 | 21,66 | 21,99 | 0,55% | 34.509,00 |
| 28.05.2026 | 21,84 | 22,00 | 21,46 | 21,87 | 1,11% | 18.013,00 |
| 27.05.2026 | 22,01 | 22,13 | 21,49 | 21,63 | -3,09% | 31.174,00 |
| 26.05.2026 | 21,61 | 22,43 | 21,61 | 22,32 | 3,62% | 52.529,00 |
| 25.05.2026 | 21,86 | 22,10 | 21,21 | 21,54 | -3,02% | 57.527,00 |
| 22.05.2026 | 22,50 | 22,79 | 22,01 | 22,21 | -2,67% | 18.171,00 |
| 21.05.2026 | 22,36 | 23,05 | 22,31 | 22,82 | 0,97% | 27.621,00 |
| 20.05.2026 | 23,16 | 23,49 | 22,26 | 22,60 | -2,67% | 37.602,00 |
| 19.05.2026 | 23,48 | 23,53 | 22,91 | 23,22 | -0,77% | 37.342,00 |
| 18.05.2026 | 22,40 | 23,77 | 22,32 | 23,40 | 4,42% | 46.894,00 |
| 15.05.2026 | 22,36 | 22,68 | 22,29 | 22,41 | 1,31% | 34.654,00 |
| 14.05.2026 | 22,41 | 22,59 | 22,12 | 22,12 | -1,51% | 12.571,00 |
| 13.05.2026 | 22,81 | 22,82 | 22,46 | 22,46 | -0,13% | 21.460,00 |
| 12.05.2026 | 22,50 | 22,82 | 22,28 | 22,49 | 1,31% | 25.373,00 |
| 11.05.2026 | 22,31 | 22,65 | 22,07 | 22,20 | 0,59% | 35.409,00 |
| 08.05.2026 | 22,13 | 22,23 | 21,68 | 22,07 | -0,09% | 16.711,00 |
| 07.05.2026 | 21,66 | 22,09 | 21,23 | 22,09 | 0,96% | 34.935,00 |
| 06.05.2026 | 22,92 | 22,92 | 20,99 | 21,88 | -4,20% | 104.254,00 |
| 05.05.2026 | 23,10 | 23,24 | 22,63 | 22,84 | -1,13% | 36.767,00 |
| 04.05.2026 | 22,95 | 23,26 | 22,39 | 23,10 | 0,74% | 47.976,00 |
| 30.04.2026 | 22,01 | 22,94 | 21,90 | 22,93 | 4,27% | 52.450,00 |
| 29.04.2026 | 21,79 | 22,09 | 21,35 | 21,99 | 1,62% | 21.492,00 |
| 28.04.2026 | 21,34 | 21,90 | 21,15 | 21,64 | 1,88% | 28.918,00 |
| 27.04.2026 | 20,85 | 21,55 | 20,76 | 21,24 | 1,68% | 32.109,00 |
| 24.04.2026 | 21,17 | 21,45 | 20,35 | 20,89 | -2,29% | 29.110,00 |
| 23.04.2026 | 21,34 | 21,61 | 20,82 | 21,38 | 0,52% | 24.293,00 |
| 22.04.2026 | 20,70 | 21,33 | 20,54 | 21,27 | 3,20% | 22.694,00 |
| 21.04.2026 | 20,37 | 20,86 | 20,13 | 20,61 | 1,28% | 41.776,00 |
| 20.04.2026 | 20,51 | 20,58 | 19,99 | 20,35 | 1,24% | 93.903,00 |
| 17.04.2026 | 20,81 | 21,05 | 19,51 | 20,10 | -4,24% | 83.613,00 |
| 16.04.2026 | 20,34 | 21,22 | 20,34 | 20,99 | 2,49% | 44.039,00 |
| 15.04.2026 | 20,74 | 21,28 | 20,23 | 20,48 | -1,82% | 73.008,00 |
| 14.04.2026 | 21,11 | 21,62 | 20,80 | 20,86 | -2,71% | 93.764,00 |
| 13.04.2026 | 22,50 | 22,50 | 21,21 | 21,44 | -1,29% | 63.626,00 |
| 10.04.2026 | 22,55 | 22,75 | 21,43 | 21,72 | -4,53% | 70.456,00 |
| 09.04.2026 | 22,66 | 23,06 | 22,22 | 22,75 | 0,89% | 49.716,00 |
| 08.04.2026 | 21,49 | 22,91 | 20,50 | 22,55 | -6,04% | 272.408,00 |
| 07.04.2026 | 24,03 | 24,55 | 23,49 | 24,00 | 1,10% | 52.114,00 |
| 02.04.2026 | 23,99 | 24,58 | 23,50 | 23,74 | 2,06% | 66.822,00 |
| 01.04.2026 | 24,31 | 24,32 | 22,91 | 23,26 | -4,08% | 101.575,00 |
| 31.03.2026 | 24,22 | 24,72 | 23,30 | 24,25 | 0,08% | 69.124,00 |
| 30.03.2026 | 24,00 | 24,55 | 23,90 | 24,23 | 1,00% | 70.826,00 |
| 27.03.2026 | 24,19 | 24,42 | 23,48 | 23,99 | 0,38% | 65.594,00 |
| 26.03.2026 | 23,76 | 24,19 | 23,62 | 23,90 | 0,17% | 41.820,00 |
| 25.03.2026 | 23,34 | 23,88 | 22,97 | 23,86 | 2,62% | 54.085,00 |
| 24.03.2026 | 22,45 | 23,65 | 22,40 | 23,25 | 3,43% | 66.030,00 |
| 23.03.2026 | 23,63 | 24,35 | 22,11 | 22,48 | -6,76% | 191.610,00 |
| 20.03.2026 | 24,41 | 24,84 | 23,71 | 24,11 | -2,43% | 113.915,00 |
| 19.03.2026 | 24,19 | 24,90 | 24,07 | 24,71 | 0,61% | 123.803,00 |
| 18.03.2026 | 24,73 | 24,73 | 23,71 | 24,56 | -0,41% | 95.595,00 |
| 17.03.2026 | 23,49 | 24,78 | 23,27 | 24,66 | 5,52% | 92.469,00 |
| 16.03.2026 | 23,58 | 24,22 | 23,05 | 23,37 | 1,52% | 138.393,00 |
| 13.03.2026 | 22,66 | 23,02 | 22,31 | 23,02 | 1,90% | 99.272,00 |
| 12.03.2026 | 21,90 | 22,64 | 21,68 | 22,59 | 3,96% | 124.490,00 |
| 11.03.2026 | 20,52 | 21,80 | 20,43 | 21,73 | 6,10% | 101.747,00 |