12,738€
-2,99%
Echtzeit-Aktienkurs Repsol S.A.
Bid:
Ask:
Aktienkurse zur Repsol S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 13,05 | 13,13 | 12,63 | 12,71 | -3,20% | 10.135.925,00 |
| 20.02.2025 | 12,33 | 13,17 | 12,33 | 13,13 | 7,84% | 17.875.150,00 |
| 19.02.2025 | 12,19 | 12,26 | 12,11 | 12,18 | 0,16% | 3.729.065,00 |
| 18.02.2025 | 12,12 | 12,23 | 12,10 | 12,16 | 0,29% | 3.876.827,00 |
| 17.02.2025 | 12,10 | 12,20 | 12,08 | 12,12 | -0,12% | 3.075.402,00 |
| 14.02.2025 | 11,90 | 12,18 | 11,88 | 12,14 | 1,59% | 4.481.635,00 |
| 13.02.2025 | 11,94 | 12,02 | 11,87 | 11,95 | -0,99% | 5.782.773,00 |
| 12.02.2025 | 11,77 | 12,10 | 11,75 | 12,07 | 2,42% | 7.193.193,00 |
| 11.02.2025 | 11,56 | 11,78 | 11,52 | 11,78 | 1,82% | 3.533.718,00 |
| 10.02.2025 | 11,58 | 11,70 | 11,54 | 11,57 | 0,22% | 3.110.085,00 |
| 07.02.2025 | 11,47 | 11,58 | 11,46 | 11,55 | 0,39% | 2.629.890,00 |
| 06.02.2025 | 11,47 | 11,62 | 11,46 | 11,50 | 0,48% | 3.275.290,00 |
| 05.02.2025 | 11,50 | 11,58 | 11,40 | 11,45 | -0,30% | 3.119.739,00 |
| 04.02.2025 | 11,24 | 11,49 | 11,14 | 11,48 | 1,50% | 4.471.692,00 |
| 03.02.2025 | 11,20 | 11,44 | 11,20 | 11,31 | 0,35% | 3.721.612,00 |
| 31.01.2025 | 11,39 | 11,42 | 11,20 | 11,27 | -0,57% | 2.657.311,00 |
| 30.01.2025 | 11,26 | 11,44 | 11,26 | 11,34 | 0,58% | 3.079.332,00 |
| 29.01.2025 | 11,24 | 11,28 | 11,19 | 11,27 | 0,36% | 2.589.953,00 |
| 28.01.2025 | 11,16 | 11,37 | 11,13 | 11,23 | 0,67% | 3.356.506,00 |
| 27.01.2025 | 11,29 | 11,30 | 11,16 | 11,16 | -1,89% | 3.951.218,00 |
| 24.01.2025 | 11,37 | 11,45 | 11,28 | 11,37 | -0,09% | 3.078.323,00 |
| 23.01.2025 | 11,34 | 11,47 | 11,27 | 11,38 | -0,09% | 2.514.903,00 |
| 22.01.2025 | 11,40 | 11,56 | 11,32 | 11,39 | -0,35% | 2.987.504,00 |
| 21.01.2025 | 11,42 | 11,49 | 11,34 | 11,43 | -0,61% | 8.447.456,00 |
| 20.01.2025 | 11,65 | 11,66 | 11,49 | 11,50 | -1,08% | 2.700.222,00 |
| 17.01.2025 | 11,68 | 11,71 | 11,59 | 11,63 | 0,61% | 4.101.627,00 |
| 16.01.2025 | 11,73 | 11,75 | 11,44 | 11,56 | -1,49% | 6.050.079,00 |
| 15.01.2025 | 11,79 | 11,80 | 11,65 | 11,73 | 0,51% | 3.250.440,00 |
| 14.01.2025 | 11,83 | 11,85 | 11,67 | 11,67 | -1,93% | 4.363.063,00 |
| 13.01.2025 | 11,80 | 12,00 | 11,71 | 11,90 | 1,75% | 4.639.591,00 |
| 10.01.2025 | 11,61 | 11,95 | 11,55 | 11,70 | -2,95% | 5.874.785,00 |
| 09.01.2025 | 11,86 | 12,21 | 11,83 | 12,05 | 2,16% | 10.765.595,00 |
| 08.01.2025 | 11,88 | 11,90 | 11,67 | 11,80 | -0,46% | 4.472.355,00 |
| 07.01.2025 | 11,87 | 11,99 | 11,80 | 11,85 | -1,37% | 6.095.006,00 |
| 06.01.2025 | 11,97 | 12,03 | 11,85 | 12,02 | 1,22% | 17.141.341,00 |
| 03.01.2025 | 11,92 | 11,96 | 11,87 | 11,87 | 0,08% | 3.513.957,00 |
| 02.01.2025 | 11,83 | 11,90 | 11,73 | 11,86 | 1,45% | 4.243.232,00 |
| 31.12.2024 | 11,54 | 11,72 | 11,49 | 11,69 | 1,78% | 2.655.653,00 |
| 30.12.2024 | 11,29 | 11,51 | 11,24 | 11,49 | 1,77% | 4.243.123,00 |
| 27.12.2024 | 11,23 | 11,30 | 11,19 | 11,29 | 0,80% | 2.810.867,00 |
| 24.12.2024 | 11,22 | 11,25 | 11,16 | 11,20 | 0,72% | 1.465.380,00 |
| 23.12.2024 | 11,09 | 11,13 | 11,00 | 11,12 | 0,91% | 2.780.757,00 |
| 20.12.2024 | 11,00 | 11,07 | 10,88 | 11,02 | -0,05% | 14.993.501,00 |
| 19.12.2024 | 11,03 | 11,16 | 11,02 | 11,02 | -1,08% | 4.442.819,00 |
| 18.12.2024 | 11,07 | 11,20 | 11,01 | 11,14 | 1,04% | 3.306.150,00 |
| 17.12.2024 | 11,23 | 11,25 | 11,02 | 11,03 | -2,09% | 7.005.382,00 |
| 16.12.2024 | 11,30 | 11,37 | 11,23 | 11,26 | -0,49% | 6.005.506,00 |
| 13.12.2024 | 11,40 | 11,43 | 11,29 | 11,32 | -0,44% | 2.992.342,00 |
| 12.12.2024 | 11,44 | 11,56 | 11,35 | 11,37 | 0,18% | 3.771.987,00 |
| 11.12.2024 | 11,35 | 11,43 | 11,31 | 11,35 | -0,74% | 2.773.568,00 |
| 10.12.2024 | 11,28 | 11,46 | 11,28 | 11,43 | 0,66% | 2.382.239,00 |
| 09.12.2024 | 11,22 | 11,47 | 11,18 | 11,36 | 0,62% | 5.787.311,00 |
| 06.12.2024 | 11,38 | 11,47 | 11,21 | 11,29 | -0,44% | 4.451.257,00 |
| 05.12.2024 | 11,43 | 11,49 | 11,30 | 11,34 | -0,96% | 4.758.229,00 |
| 04.12.2024 | 11,64 | 11,74 | 11,43 | 11,45 | -0,91% | 7.752.626,00 |
| 03.12.2024 | 11,73 | 11,87 | 11,55 | 11,55 | -1,03% | 6.500.631,00 |
| 02.12.2024 | 11,79 | 11,85 | 11,65 | 11,67 | -1,31% | 3.044.542,00 |
| 29.11.2024 | 11,70 | 11,84 | 11,69 | 11,83 | 0,81% | 2.378.326,00 |
| 28.11.2024 | 11,72 | 11,77 | 11,70 | 11,73 | 0,21% | 2.083.817,00 |
| 27.11.2024 | 11,81 | 11,84 | 11,67 | 11,71 | -1,18% | 2.928.973,00 |
| 26.11.2024 | 11,85 | 11,91 | 11,79 | 11,85 | -0,34% | 5.393.453,00 |
| 25.11.2024 | 11,85 | 12,03 | 11,84 | 11,89 | 0,25% | 9.496.400,00 |
| 22.11.2024 | 11,92 | 11,98 | 11,78 | 11,86 | -0,21% | 2.289.508,00 |
| 21.11.2024 | 11,88 | 11,98 | 11,85 | 11,88 | 0,47% | 2.473.892,00 |
| 20.11.2024 | 11,78 | 11,93 | 11,78 | 11,83 | 0,34% | 2.193.832,00 |
| 19.11.2024 | 11,90 | 11,92 | 11,71 | 11,79 | -1,30% | 3.714.365,00 |
| 18.11.2024 | 11,67 | 11,97 | 11,64 | 11,94 | 2,23% | 5.531.926,00 |
| 15.11.2024 | 11,52 | 11,77 | 11,50 | 11,68 | 1,08% | 4.255.458,00 |
| 14.11.2024 | 11,51 | 11,66 | 11,48 | 11,56 | 1,63% | 4.489.618,00 |
| 13.11.2024 | 11,37 | 11,47 | 11,24 | 11,37 | -0,31% | 5.867.968,00 |
| 12.11.2024 | 11,48 | 11,58 | 11,36 | 11,41 | -1,00% | 3.041.584,00 |
| 11.11.2024 | 11,54 | 11,61 | 11,49 | 11,52 | 0,26% | 2.548.412,00 |
| 08.11.2024 | 11,79 | 11,82 | 11,40 | 11,49 | -2,75% | 5.317.466,00 |
| 07.11.2024 | 11,84 | 11,98 | 11,82 | 11,82 | 0,30% | 2.957.587,00 |
| 06.11.2024 | 11,88 | 11,95 | 11,59 | 11,78 | -1,34% | 5.119.333,00 |
| 05.11.2024 | 11,75 | 11,99 | 11,72 | 11,94 | 1,70% | 4.071.854,00 |
| 04.11.2024 | 11,60 | 11,80 | 11,60 | 11,74 | 1,25% | 3.995.576,00 |
| 01.11.2024 | 11,47 | 11,70 | 11,39 | 11,60 | 1,27% | 3.309.154,00 |
| 31.10.2024 | 11,79 | 11,97 | 11,41 | 11,45 | -2,05% | 7.333.475,00 |
| 30.10.2024 | 11,61 | 11,73 | 11,61 | 11,69 | 0,43% | 3.183.470,00 |
| 29.10.2024 | 11,81 | 11,88 | 11,64 | 11,64 | -1,40% | 2.963.741,00 |
| 28.10.2024 | 11,85 | 11,88 | 11,63 | 11,81 | -1,34% | 4.451.933,00 |
| 25.10.2024 | 11,89 | 11,97 | 11,85 | 11,97 | 0,84% | 1.691.084,00 |
| 24.10.2024 | 11,88 | 12,08 | 11,87 | 11,87 | 0,00% | 2.310.375,00 |
| 23.10.2024 | 11,97 | 12,03 | 11,86 | 11,87 | -0,71% | 10.524.002,00 |
| 22.10.2024 | 11,83 | 11,98 | 11,77 | 11,95 | 1,14% | 3.430.836,00 |
| 21.10.2024 | 11,78 | 11,93 | 11,77 | 11,82 | 0,81% | 2.984.084,00 |
| 18.10.2024 | 11,75 | 11,85 | 11,63 | 11,72 | -0,04% | 3.960.919,00 |
| 17.10.2024 | 11,70 | 11,77 | 11,66 | 11,73 | 0,13% | 2.489.106,00 |
| 16.10.2024 | 11,71 | 11,86 | 11,69 | 11,71 | 0,17% | 2.927.366,00 |
| 15.10.2024 | 11,64 | 11,76 | 11,58 | 11,69 | -2,01% | 7.124.459,00 |
| 14.10.2024 | 11,96 | 12,05 | 11,92 | 11,93 | -0,71% | 4.873.299,00 |
| 11.10.2024 | 11,99 | 12,07 | 11,95 | 12,02 | -0,29% | 2.552.951,00 |
| 10.10.2024 | 12,03 | 12,10 | 11,87 | 12,05 | 0,12% | 3.495.822,00 |
| 09.10.2024 | 11,91 | 12,05 | 11,85 | 12,04 | -0,17% | 3.001.900,00 |
| 08.10.2024 | 12,32 | 12,38 | 12,04 | 12,06 | -2,90% | 5.181.331,00 |
| 07.10.2024 | 12,31 | 12,48 | 12,25 | 12,42 | 0,89% | 4.273.618,00 |
| 04.10.2024 | 12,32 | 12,35 | 12,17 | 12,31 | 1,44% | 6.903.905,00 |
| 03.10.2024 | 12,05 | 12,15 | 11,87 | 12,13 | 1,29% | 7.130.050,00 |
| 02.10.2024 | 12,10 | 12,26 | 11,98 | 11,98 | 0,29% | 6.004.363,00 |