21,310€
0,38%
Echtzeit-Aktienkurs Iberdrola S.A.
Bid:
Ask:
Aktienkurse zur Iberdrola S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 21,57 | 21,57 | 21,10 | 21,45 | 1,04% | - |
| 20.10.2026 | 21,32 | 21,36 | 21,16 | 21,23 | 0,00% | 5.523.898,00 |
| 19.10.2026 | 21,65 | 21,65 | 21,14 | 21,23 | -2,12% | 7.083.323,00 |
| 16.10.2026 | 21,59 | 21,75 | 21,50 | 21,69 | 0,74% | 25.343.313,00 |
| 15.10.2026 | 21,89 | 21,95 | 21,50 | 21,53 | -0,83% | 7.623.226,00 |
| 14.10.2026 | 21,68 | 21,72 | 21,52 | 21,71 | 0,70% | 15.400.122,00 |
| 13.10.2026 | 21,85 | 21,93 | 21,56 | 21,56 | -0,55% | 7.327.891,00 |
| 12.10.2026 | 21,48 | 21,71 | 21,42 | 21,68 | 1,98% | 7.325.249,00 |
| 09.10.2026 | 21,35 | 21,42 | 21,26 | 21,26 | 0,71% | 10.816.530,00 |
| 08.10.2026 | 20,89 | 21,30 | 20,89 | 21,11 | 0,86% | 10.675.120,00 |
| 07.10.2026 | 21,01 | 21,04 | 20,77 | 20,93 | -0,29% | 8.084.268,00 |
| 06.10.2026 | 21,10 | 21,31 | 20,90 | 20,99 | -0,05% | 6.220.575,00 |
| 05.10.2026 | 20,85 | 21,05 | 20,82 | 21,00 | 0,86% | 5.420.655,00 |
| 02.10.2026 | 20,75 | 21,12 | 20,67 | 20,82 | 0,43% | 9.051.568,00 |
| 01.10.2026 | 20,70 | 20,85 | 20,41 | 20,73 | 0,58% | 7.498.438,00 |
| 30.09.2026 | 20,59 | 20,89 | 20,55 | 20,61 | 0,59% | 10.600.100,00 |
| 29.09.2026 | 20,55 | 20,67 | 20,43 | 20,49 | 0,74% | 7.010.819,00 |
| 28.09.2026 | 20,45 | 20,57 | 20,34 | 20,34 | 0,05% | 5.808.252,00 |
| 25.09.2026 | 20,25 | 20,49 | 20,19 | 20,33 | 0,40% | 7.611.012,00 |
| 24.09.2026 | 20,10 | 20,35 | 20,05 | 20,25 | 0,65% | 6.950.514,00 |
| 23.09.2026 | 20,34 | 20,43 | 20,05 | 20,12 | -1,23% | 11.283.306,00 |
| 22.09.2026 | 20,33 | 20,46 | 20,17 | 20,37 | 0,34% | 12.838.065,00 |
| 21.09.2026 | 20,24 | 20,40 | 20,22 | 20,30 | 0,05% | 6.186.270,00 |
| 18.09.2026 | 20,45 | 20,50 | 20,12 | 20,29 | -1,12% | 36.188.672,00 |
| 17.09.2026 | 20,29 | 20,56 | 20,27 | 20,52 | 1,38% | 7.083.067,00 |
| 16.09.2026 | 20,09 | 20,37 | 20,01 | 20,24 | 1,00% | 10.421.888,00 |
| 15.09.2026 | 19,70 | 20,11 | 19,64 | 20,04 | 1,65% | 6.655.556,00 |
| 14.09.2026 | 20,12 | 20,13 | 19,72 | 19,72 | -2,21% | 6.131.748,00 |
| 11.09.2026 | 20,16 | 20,24 | 20,03 | 20,16 | 0,70% | 8.951.375,00 |
| 10.09.2026 | 19,99 | 20,20 | 19,94 | 20,02 | 0,48% | 5.762.378,00 |
| 09.09.2026 | 19,92 | 20,04 | 19,75 | 19,93 | 0,23% | 8.328.573,00 |
| 08.09.2026 | 19,80 | 19,89 | 19,63 | 19,88 | 0,25% | 3.693.525,00 |
| 07.09.2026 | 19,90 | 19,95 | 19,80 | 19,83 | -0,30% | 2.839.036,00 |
| 04.09.2026 | 19,65 | 19,92 | 19,57 | 19,89 | 0,71% | 6.600.528,00 |
| 03.09.2026 | 19,68 | 19,76 | 19,53 | 19,75 | 0,43% | 8.088.193,00 |
| 02.09.2026 | 19,89 | 19,94 | 19,59 | 19,67 | -1,13% | 7.580.116,00 |
| 01.09.2026 | 20,11 | 20,28 | 19,76 | 19,89 | -0,95% | 8.900.634,00 |
| 31.08.2026 | 20,30 | 20,31 | 20,08 | 20,08 | -0,99% | 11.412.841,00 |
| 28.08.2026 | 20,13 | 20,39 | 20,13 | 20,28 | 1,10% | 6.896.706,00 |
| 27.08.2026 | 20,17 | 20,18 | 19,89 | 20,06 | -0,50% | 5.073.514,00 |
| 26.08.2026 | 20,18 | 20,22 | 20,08 | 20,16 | 0,15% | 6.266.997,00 |
| 25.08.2026 | 20,06 | 20,17 | 20,03 | 20,13 | 0,50% | 5.005.138,00 |
| 24.08.2026 | 20,00 | 20,10 | 19,92 | 20,03 | -0,10% | 4.971.375,00 |
| 21.08.2026 | 20,10 | 20,21 | 20,04 | 20,05 | -0,30% | 7.573.270,00 |
| 20.08.2026 | 20,17 | 20,18 | 20,02 | 20,11 | 0,35% | 5.028.377,00 |
| 19.08.2026 | 20,17 | 20,24 | 20,04 | 20,04 | -0,89% | 6.586.136,00 |
| 18.08.2026 | 20,14 | 20,25 | 20,08 | 20,22 | 0,40% | 6.067.847,00 |
| 17.08.2026 | 20,15 | 20,28 | 20,07 | 20,14 | -0,30% | 4.899.246,00 |
| 14.08.2026 | 20,34 | 20,40 | 20,13 | 20,20 | -0,49% | 9.814.219,00 |
| 13.08.2026 | 20,55 | 20,63 | 20,29 | 20,30 | -1,46% | 13.076.746,00 |
| 12.08.2026 | 20,69 | 20,69 | 20,55 | 20,60 | 0,05% | 5.164.887,00 |
| 11.08.2026 | 20,55 | 20,69 | 20,55 | 20,59 | 0,15% | 4.893.610,00 |
| 10.08.2026 | 20,66 | 20,73 | 20,56 | 20,56 | -0,68% | 5.709.943,00 |
| 07.08.2026 | 20,78 | 20,81 | 20,51 | 20,70 | -0,10% | 6.303.832,00 |
| 06.08.2026 | 20,69 | 20,88 | 20,65 | 20,72 | 0,68% | 5.186.671,00 |
| 05.08.2026 | 20,61 | 20,81 | 20,58 | 20,58 | 0,05% | 5.098.091,00 |
| 04.08.2026 | 20,68 | 20,76 | 20,57 | 20,57 | -0,39% | 6.581.348,00 |
| 03.08.2026 | 20,56 | 20,67 | 20,48 | 20,65 | 0,00% | 6.657.194,00 |
| 31.07.2026 | 20,60 | 20,90 | 20,54 | 20,65 | 0,63% | 9.301.645,00 |
| 30.07.2026 | 20,50 | 20,76 | 20,47 | 20,52 | -0,44% | 9.570.427,00 |
| 29.07.2026 | 20,99 | 21,01 | 20,61 | 20,61 | -1,39% | 7.208.951,00 |
| 28.07.2026 | 21,30 | 21,40 | 20,90 | 20,90 | -1,55% | 6.656.065,00 |
| 27.07.2026 | 21,34 | 21,44 | 21,18 | 21,23 | 0,09% | 6.927.092,00 |
| 24.07.2026 | 21,11 | 21,29 | 21,06 | 21,21 | 0,71% | 4.915.690,00 |
| 23.07.2026 | 21,22 | 21,26 | 20,94 | 21,06 | -0,99% | 7.658.252,00 |
| 22.07.2026 | 20,93 | 21,45 | 20,68 | 21,27 | -0,23% | 7.539.487,00 |
| 21.07.2026 | 21,27 | 21,44 | 21,21 | 21,32 | 0,19% | 8.396.240,00 |
| 20.07.2026 | 21,15 | 21,36 | 21,15 | 21,28 | 0,14% | 12.670.371,00 |
| 17.07.2026 | 21,04 | 21,40 | 20,97 | 21,25 | 1,34% | 9.127.781,00 |
| 16.07.2026 | 21,13 | 21,18 | 20,73 | 20,97 | -0,85% | 6.685.448,00 |
| 15.07.2026 | 21,12 | 21,21 | 21,03 | 21,15 | -0,42% | 5.192.435,00 |
| 14.07.2026 | 21,09 | 21,28 | 20,98 | 21,24 | 0,47% | 6.556.318,00 |
| 13.07.2026 | 20,88 | 21,16 | 20,86 | 21,14 | 1,15% | 8.024.594,00 |
| 10.07.2026 | 21,01 | 21,06 | 20,86 | 20,90 | -0,76% | 9.668.856,00 |
| 09.07.2026 | 20,95 | 21,10 | 20,90 | 21,06 | 0,19% | 6.593.661,00 |
| 08.07.2026 | 21,09 | 21,14 | 20,87 | 21,02 | 0,00% | 35.830.965,00 |
| 07.07.2026 | 20,94 | 21,09 | 20,83 | 21,02 | 0,43% | 6.142.381,00 |
| 06.07.2026 | 21,40 | 21,47 | 20,92 | 20,93 | -3,81% | 6.793.188,00 |
| 03.07.2026 | 21,67 | 21,90 | 21,65 | 21,76 | 1,30% | 22.053.429,00 |
| 02.07.2026 | 21,43 | 21,70 | 21,35 | 21,48 | 0,23% | 8.803.180,00 |
| 01.07.2026 | 21,97 | 21,98 | 21,43 | 21,43 | -1,88% | 9.214.976,00 |
| 30.06.2026 | 21,90 | 22,08 | 21,81 | 21,84 | 0,09% | 20.037.575,00 |
| 29.06.2026 | 21,71 | 21,98 | 21,56 | 21,82 | 0,60% | 13.237.558,00 |
| 26.06.2026 | 21,57 | 21,89 | 21,55 | 21,69 | 1,07% | 12.173.800,00 |
| 25.06.2026 | 21,19 | 21,61 | 21,17 | 21,46 | 1,47% | 10.520.377,00 |
| 24.06.2026 | 21,15 | 21,35 | 21,01 | 21,15 | -0,14% | 9.268.844,00 |
| 23.06.2026 | 21,17 | 21,43 | 21,02 | 21,18 | -0,05% | 10.424.954,00 |
| 22.06.2026 | 20,83 | 21,19 | 20,77 | 21,19 | 1,73% | 11.242.864,00 |
| 19.06.2026 | 20,90 | 20,92 | 20,75 | 20,83 | -0,05% | 33.963.078,00 |
| 18.06.2026 | 20,74 | 20,93 | 20,63 | 20,84 | 0,68% | 11.948.215,00 |
| 17.06.2026 | 20,60 | 20,70 | 20,38 | 20,70 | 0,58% | 8.942.137,00 |
| 16.06.2026 | 20,50 | 20,64 | 20,45 | 20,58 | 0,44% | 7.637.427,00 |
| 15.06.2026 | 20,30 | 20,61 | 20,04 | 20,49 | 0,84% | 23.200.887,00 |
| 12.06.2026 | 20,30 | 20,44 | 20,16 | 20,32 | -0,10% | 10.060.636,00 |
| 11.06.2026 | 20,06 | 20,48 | 19,96 | 20,34 | 1,40% | 11.812.850,00 |
| 10.06.2026 | 19,97 | 20,10 | 19,76 | 20,06 | 0,58% | 11.294.985,00 |
| 09.06.2026 | 19,62 | 19,95 | 19,61 | 19,95 | 0,91% | 7.606.395,00 |
| 08.06.2026 | 19,86 | 19,98 | 19,77 | 19,77 | -0,43% | 8.086.429,00 |
| 05.06.2026 | 19,75 | 19,91 | 19,63 | 19,85 | 1,48% | 6.507.710,00 |
| 04.06.2026 | 19,46 | 19,71 | 19,39 | 19,56 | 0,31% | 5.549.730,00 |