16,230€
1,22%
Echtzeit-Aktienkurs Iberdrola S.A.
Bid:
Ask:
Aktienkurse zur Iberdrola S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 16,01 | 16,15 | 15,89 | 16,11 | 0,44% | 9.765.724,00 |
| 29.09.2025 | 16,04 | 16,09 | 15,91 | 16,04 | 0,44% | 5.133.331,00 |
| 26.09.2025 | 15,86 | 16,05 | 15,78 | 15,97 | 1,14% | 8.774.890,00 |
| 25.09.2025 | 15,62 | 15,88 | 15,54 | 15,79 | 0,89% | 15.778.591,00 |
| 24.09.2025 | 15,80 | 15,85 | 15,54 | 15,65 | 0,00% | 9.116.245,00 |
| 23.09.2025 | 15,67 | 15,75 | 15,60 | 15,65 | 0,38% | 6.310.737,00 |
| 22.09.2025 | 15,54 | 15,59 | 15,50 | 15,59 | -0,10% | 6.510.053,00 |
| 19.09.2025 | 15,52 | 15,62 | 15,46 | 15,60 | 0,91% | 32.846.277,00 |
| 18.09.2025 | 15,54 | 15,57 | 15,33 | 15,46 | -0,58% | 9.924.443,00 |
| 17.09.2025 | 15,59 | 15,70 | 15,54 | 15,55 | -0,61% | 12.227.596,00 |
| 16.09.2025 | 15,85 | 15,85 | 15,59 | 15,65 | -1,17% | 11.437.678,00 |
| 15.09.2025 | 15,77 | 15,83 | 15,67 | 15,83 | 0,86% | 8.444.485,00 |
| 12.09.2025 | 15,70 | 15,73 | 15,53 | 15,70 | 0,13% | 9.789.012,00 |
| 11.09.2025 | 15,78 | 15,85 | 15,60 | 15,68 | -0,22% | - |
| 10.09.2025 | 15,74 | 15,77 | 15,57 | 15,71 | 0,03% | - |
| 09.09.2025 | 15,67 | 15,74 | 15,63 | 15,71 | 0,03% | - |
| 08.09.2025 | 15,74 | 15,78 | 15,66 | 15,70 | -0,13% | - |
| 05.09.2025 | 15,75 | 15,76 | 15,64 | 15,72 | -0,10% | 7.376.592,00 |
| 04.09.2025 | 15,74 | 15,78 | 15,59 | 15,74 | -0,41% | 7.603.979,00 |
| 03.09.2025 | 15,74 | 15,80 | 15,55 | 15,80 | -0,06% | 6.814.858,00 |
| 02.09.2025 | 15,87 | 15,94 | 15,74 | 15,81 | -0,69% | 4.150.915,00 |
| 01.09.2025 | 16,08 | 16,09 | 15,89 | 15,92 | -0,96% | 3.672.088,00 |
| 29.08.2025 | 16,11 | 16,15 | 16,01 | 16,08 | -0,68% | 5.086.025,00 |
| 28.08.2025 | 16,24 | 16,24 | 16,03 | 16,19 | -0,15% | 3.907.905,00 |
| 27.08.2025 | 16,22 | 16,31 | 16,16 | 16,21 | 0,19% | 13.644.775,00 |
| 26.08.2025 | 16,36 | 16,42 | 16,15 | 16,18 | -1,16% | 14.763.936,00 |
| 25.08.2025 | 16,48 | 16,53 | 16,25 | 16,37 | -1,47% | 4.385.390,00 |
| 22.08.2025 | 16,54 | 16,79 | 16,54 | 16,62 | 0,12% | 4.277.286,00 |
| 21.08.2025 | 16,58 | 16,67 | 16,54 | 16,60 | 0,09% | 5.940.098,00 |
| 20.08.2025 | 16,40 | 16,64 | 16,40 | 16,58 | 1,28% | 5.220.998,00 |
| 19.08.2025 | 16,22 | 16,42 | 16,21 | 16,37 | 1,05% | 6.767.520,00 |
| 18.08.2025 | 16,37 | 16,41 | 16,17 | 16,20 | -0,58% | 4.857.910,00 |
| 15.08.2025 | 16,25 | 16,33 | 16,18 | 16,30 | 0,43% | 5.371.622,00 |
| 14.08.2025 | 15,96 | 16,23 | 15,95 | 16,23 | 2,14% | 5.663.502,00 |
| 13.08.2025 | 15,63 | 15,91 | 15,63 | 15,89 | 1,70% | 5.353.153,00 |
| 12.08.2025 | 15,68 | 15,78 | 15,62 | 15,62 | -0,03% | 5.737.932,00 |
| 11.08.2025 | 15,60 | 15,63 | 15,45 | 15,63 | 0,55% | 3.855.765,00 |
| 08.08.2025 | 15,64 | 15,71 | 15,54 | 15,54 | -0,38% | 4.828.593,00 |
| 07.08.2025 | 15,55 | 15,65 | 15,44 | 15,60 | 0,32% | 6.733.984,00 |
| 06.08.2025 | 15,48 | 15,61 | 15,43 | 15,55 | 0,45% | 8.776.717,00 |
| 05.08.2025 | 15,50 | 15,53 | 15,40 | 15,48 | -0,13% | 8.914.763,00 |