15,930€
-0,25%
Echtzeit-Aktienkurs Iberdrola S.A.
Bid:
Ask:
Aktienkurse zur Iberdrola S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 15,97 | 16,06 | 15,93 | 15,94 | -0,22% | - |
| 05.06.2025 | 15,88 | 16,07 | 15,77 | 15,97 | 0,28% | 6.229.775,00 |
| 04.06.2025 | 16,00 | 16,00 | 15,86 | 15,93 | 0,03% | 5.391.812,00 |
| 03.06.2025 | 16,18 | 16,19 | 15,86 | 15,92 | -1,00% | 7.803.593,00 |
| 02.06.2025 | 16,12 | 16,21 | 16,02 | 16,08 | 0,00% | 4.934.441,00 |
| 30.05.2025 | 16,08 | 16,13 | 15,99 | 16,08 | 0,66% | 47.306.599,00 |
| 29.05.2025 | 15,94 | 16,06 | 15,78 | 15,98 | -0,34% | 5.014.381,00 |
| 28.05.2025 | 16,16 | 16,22 | 15,95 | 16,03 | -0,96% | 7.510.886,00 |
| 27.05.2025 | 16,27 | 16,29 | 16,12 | 16,19 | -0,34% | 6.431.267,00 |
| 26.05.2025 | 16,16 | 16,26 | 16,13 | 16,24 | 0,15% | 4.536.802,00 |
| 23.05.2025 | 16,22 | 16,36 | 16,04 | 16,22 | 0,28% | 7.749.061,00 |
| 22.05.2025 | 16,00 | 16,21 | 15,99 | 16,17 | 0,09% | 6.060.761,00 |
| 21.05.2025 | 16,12 | 16,20 | 16,04 | 16,16 | 0,03% | 5.124.186,00 |
| 20.05.2025 | 15,90 | 16,17 | 15,87 | 16,15 | 2,09% | 6.834.569,00 |
| 19.05.2025 | 15,80 | 15,83 | 15,61 | 15,82 | 0,32% | 4.594.979,00 |
| 16.05.2025 | 15,72 | 15,79 | 15,66 | 15,77 | 1,32% | 10.706.971,00 |
| 15.05.2025 | 15,35 | 15,60 | 15,23 | 15,57 | 2,10% | 14.737.951,00 |
| 14.05.2025 | 15,14 | 15,31 | 15,08 | 15,25 | 0,33% | 6.421.315,00 |
| 13.05.2025 | 15,23 | 15,40 | 15,12 | 15,20 | -0,13% | 6.779.029,00 |
| 12.05.2025 | 15,58 | 15,60 | 15,03 | 15,22 | -1,78% | 7.488.572,00 |
| 09.05.2025 | 15,54 | 15,61 | 15,46 | 15,49 | 0,00% | 7.054.644,00 |
| 08.05.2025 | 15,95 | 15,95 | 15,48 | 15,49 | -3,25% | 10.060.522,00 |
| 07.05.2025 | 15,97 | 16,06 | 15,93 | 16,01 | 0,25% | 7.574.658,00 |
| 06.05.2025 | 15,96 | 16,02 | 15,90 | 15,97 | 0,22% | 6.604.701,00 |
| 05.05.2025 | 15,82 | 15,96 | 15,78 | 15,94 | 0,92% | 4.160.787,00 |
| 02.05.2025 | 15,79 | 15,88 | 15,57 | 15,79 | -0,66% | 8.909.636,00 |
| 30.04.2025 | 15,65 | 15,90 | 15,50 | 15,90 | 0,92% | 13.475.646,00 |
| 29.04.2025 | 15,65 | 15,76 | 15,52 | 15,75 | 0,99% | 7.741.941,00 |
| 28.04.2025 | 15,50 | 15,60 | 15,38 | 15,60 | 0,91% | 15.848.169,00 |
| 25.04.2025 | 15,42 | 15,50 | 15,31 | 15,46 | 0,78% | 14.086.903,00 |
| 24.04.2025 | 15,36 | 15,47 | 15,19 | 15,34 | -0,16% | 10.429.080,00 |
| 23.04.2025 | 15,70 | 15,75 | 15,08 | 15,36 | -1,76% | 17.100.295,00 |
| 22.04.2025 | 15,40 | 15,71 | 15,37 | 15,64 | 1,10% | 14.981.977,00 |
| 17.04.2025 | 15,29 | 15,52 | 15,21 | 15,47 | 0,62% | 19.107.489,00 |
| 16.04.2025 | 15,34 | 15,40 | 15,24 | 15,37 | 1,22% | 7.846.827,00 |
| 15.04.2025 | 15,03 | 15,21 | 14,97 | 15,19 | 1,23% | 12.876.767,00 |
| 14.04.2025 | 14,86 | 15,00 | 14,69 | 15,00 | 1,97% | 10.169.952,00 |
| 11.04.2025 | 14,66 | 14,89 | 14,61 | 14,71 | 1,38% | 8.931.696,00 |
| 10.04.2025 | 14,25 | 14,71 | 14,21 | 14,51 | 2,73% | 22.998.533,00 |
| 09.04.2025 | 14,21 | 14,28 | 14,05 | 14,13 | -2,11% | 25.406.919,00 |
| 08.04.2025 | 14,33 | 14,53 | 14,14 | 14,43 | 0,63% | 15.097.592,00 |
| 07.04.2025 | 14,79 | 14,82 | 14,05 | 14,34 | -5,16% | 40.059.069,00 |
| 04.04.2025 | 15,82 | 15,95 | 15,03 | 15,12 | -3,57% | 24.574.102,00 |
| 03.04.2025 | 15,27 | 15,76 | 15,26 | 15,68 | 3,19% | 15.297.251,00 |
| 02.04.2025 | 15,06 | 15,25 | 15,05 | 15,20 | 0,63% | 13.817.278,00 |
| 01.04.2025 | 14,95 | 15,11 | 14,92 | 15,10 | 1,07% | 6.625.189,00 |
| 31.03.2025 | 15,04 | 15,20 | 14,89 | 14,94 | -0,53% | 15.502.246,00 |
| 28.03.2025 | 14,79 | 15,02 | 14,78 | 15,02 | 2,04% | 12.628.524,00 |
| 27.03.2025 | 14,54 | 14,79 | 14,53 | 14,72 | 1,73% | 11.501.594,00 |
| 26.03.2025 | 14,45 | 14,57 | 14,41 | 14,47 | 0,35% | 5.842.066,00 |
| 25.03.2025 | 14,26 | 14,49 | 14,26 | 14,42 | 1,26% | 8.021.060,00 |
| 24.03.2025 | 14,40 | 14,50 | 14,21 | 14,24 | -1,21% | 9.559.973,00 |
| 21.03.2025 | 14,20 | 14,45 | 14,18 | 14,42 | 1,91% | 35.440.611,00 |
| 20.03.2025 | 14,12 | 14,18 | 14,01 | 14,15 | 0,43% | 10.455.660,00 |
| 19.03.2025 | 14,06 | 14,12 | 14,04 | 14,09 | 0,39% | 8.422.526,00 |
| 18.03.2025 | 14,03 | 14,09 | 13,93 | 14,03 | -0,36% | 8.278.935,00 |
| 17.03.2025 | 13,93 | 14,12 | 13,91 | 14,08 | 1,08% | 7.554.632,00 |
| 14.03.2025 | 13,85 | 14,00 | 13,84 | 13,93 | 0,18% | 9.001.443,00 |
| 13.03.2025 | 13,74 | 13,93 | 13,72 | 13,91 | 1,05% | 5.709.872,00 |
| 12.03.2025 | 13,84 | 13,92 | 13,69 | 13,76 | -0,11% | 7.393.287,00 |
| 11.03.2025 | 13,82 | 13,96 | 13,72 | 13,78 | 0,22% | 12.258.865,00 |
| 10.03.2025 | 13,52 | 13,84 | 13,52 | 13,75 | 1,18% | 9.923.617,00 |
| 07.03.2025 | 13,59 | 13,59 | 13,59 | 13,59 | 1,53% | 13.856.762,00 |
| 06.03.2025 | 13,37 | 13,40 | 13,21 | 13,38 | -0,67% | 12.179.575,00 |
| 05.03.2025 | 13,62 | 13,64 | 13,41 | 13,47 | -1,89% | 13.732.307,00 |
| 04.03.2025 | 13,74 | 13,91 | 13,67 | 13,73 | -0,36% | 17.173.448,00 |
| 03.03.2025 | 13,95 | 13,96 | 13,64 | 13,78 | -1,22% | 10.376.339,00 |
| 28.02.2025 | 13,77 | 13,96 | 13,77 | 13,95 | 1,09% | 38.162.858,00 |
| 27.02.2025 | 13,83 | 13,93 | 13,75 | 13,80 | -1,18% | 9.223.472,00 |
| 26.02.2025 | 13,84 | 14,00 | 13,80 | 13,97 | 0,61% | 7.291.118,00 |
| 25.02.2025 | 13,78 | 13,91 | 13,75 | 13,88 | 0,87% | 11.412.112,00 |
| 24.02.2025 | 13,55 | 13,77 | 13,51 | 13,76 | 2,19% | 17.028.432,00 |
| 21.02.2025 | 13,38 | 13,47 | 13,31 | 13,47 | 0,22% | 10.052.277,00 |
| 20.02.2025 | 13,47 | 13,49 | 13,36 | 13,44 | 0,07% | 5.122.830,00 |
| 19.02.2025 | 13,35 | 13,49 | 13,34 | 13,43 | 0,52% | 6.056.746,00 |
| 18.02.2025 | 13,35 | 13,39 | 13,31 | 13,36 | -0,07% | 10.169.938,00 |
| 17.02.2025 | 13,36 | 13,40 | 13,31 | 13,37 | -0,26% | 4.754.363,00 |
| 14.02.2025 | 13,35 | 13,46 | 13,34 | 13,40 | -0,33% | 7.549.244,00 |
| 13.02.2025 | 13,30 | 13,46 | 13,24 | 13,45 | 0,94% | 14.201.007,00 |
| 12.02.2025 | 13,40 | 13,51 | 13,25 | 13,32 | -0,15% | 9.998.728,00 |
| 11.02.2025 | 13,59 | 13,59 | 13,32 | 13,34 | -1,69% | 12.076.870,00 |
| 10.02.2025 | 13,52 | 13,62 | 13,48 | 13,57 | 0,48% | 6.454.973,00 |
| 07.02.2025 | 13,59 | 13,61 | 13,42 | 13,51 | -0,66% | 6.692.538,00 |
| 06.02.2025 | 13,81 | 13,88 | 13,58 | 13,60 | -1,31% | 7.963.432,00 |
| 05.02.2025 | 13,68 | 13,80 | 13,65 | 13,78 | 0,62% | 5.334.011,00 |
| 04.02.2025 | 13,51 | 13,73 | 13,47 | 13,69 | 0,88% | 6.598.349,00 |
| 03.02.2025 | 13,56 | 13,70 | 13,50 | 13,57 | -0,51% | 5.961.391,00 |
| 31.01.2025 | 13,72 | 13,74 | 13,58 | 13,64 | -0,15% | 8.969.065,00 |
| 30.01.2025 | 13,58 | 13,73 | 13,56 | 13,66 | 0,89% | 5.635.070,00 |
| 29.01.2025 | 13,54 | 13,59 | 13,44 | 13,54 | 0,04% | 4.365.849,00 |
| 28.01.2025 | 13,37 | 13,62 | 13,32 | 13,54 | 1,27% | 7.049.814,00 |
| 27.01.2025 | 13,17 | 13,50 | 13,17 | 13,37 | 1,60% | 17.208.129,00 |
| 24.01.2025 | 13,23 | 13,24 | 13,01 | 13,16 | -0,30% | 7.414.840,00 |
| 23.01.2025 | 13,20 | 13,26 | 13,13 | 13,20 | 0,00% | 5.917.330,00 |
| 22.01.2025 | 13,31 | 13,31 | 13,14 | 13,20 | -1,01% | 9.380.820,00 |
| 21.01.2025 | 13,18 | 13,36 | 13,09 | 13,33 | 0,72% | 9.647.987,00 |
| 20.01.2025 | 13,30 | 13,30 | 13,19 | 13,24 | -0,49% | 6.328.646,00 |
| 17.01.2025 | 13,36 | 13,40 | 13,27 | 13,30 | 0,23% | 14.973.739,00 |
| 16.01.2025 | 13,24 | 13,27 | 13,13 | 13,27 | 0,04% | 15.210.882,00 |
| 15.01.2025 | 13,15 | 13,28 | 13,08 | 13,27 | 1,07% | 8.502.369,00 |