14,448€
-0,67%
Echtzeit-Aktienkurs REPSOL S.A. INH. EO 1
Bid:
Ask:
Aktienkurse zur REPSOL S.A. INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 14,59 | 14,67 | 14,49 | 14,52 | -0,17% | 2.521.918,00 |
| 14.10.2025 | 14,59 | 14,60 | 14,39 | 14,55 | -0,48% | 3.749.189,00 |
| 13.10.2025 | 14,59 | 14,71 | 14,56 | 14,62 | 0,90% | 2.157.791,00 |
| 10.10.2025 | 14,52 | 14,71 | 14,44 | 14,49 | -0,62% | 3.034.035,00 |
| 09.10.2025 | 14,80 | 14,86 | 14,56 | 14,58 | -2,18% | 4.013.714,00 |
| 08.10.2025 | 15,05 | 15,12 | 14,82 | 14,90 | -0,17% | 4.298.212,00 |
| 07.10.2025 | 15,25 | 15,35 | 14,92 | 14,93 | -2,16% | 8.410.030,00 |
| 06.10.2025 | 15,16 | 15,36 | 15,13 | 15,26 | 1,40% | 3.119.147,00 |
| 03.10.2025 | 15,04 | 15,21 | 15,01 | 15,05 | 0,20% | 3.360.627,00 |
| 02.10.2025 | 15,29 | 15,31 | 15,02 | 15,02 | -1,80% | 3.390.342,00 |
| 01.10.2025 | 15,12 | 15,29 | 15,04 | 15,29 | 1,49% | 3.513.280,00 |
| 30.09.2025 | 15,30 | 15,34 | 14,66 | 15,07 | -2,30% | 5.771.875,00 |
| 29.09.2025 | 15,56 | 15,68 | 15,41 | 15,42 | -1,44% | 5.202.490,00 |
| 26.09.2025 | 15,58 | 15,70 | 15,51 | 15,65 | 0,84% | 3.266.140,00 |
| 25.09.2025 | 15,30 | 15,54 | 15,25 | 15,52 | 1,37% | 5.006.258,00 |
| 24.09.2025 | 14,80 | 15,32 | 14,79 | 15,31 | 3,13% | 6.248.392,00 |
| 23.09.2025 | 14,46 | 14,94 | 14,38 | 14,84 | 2,70% | 5.281.060,00 |
| 22.09.2025 | 14,47 | 14,53 | 14,36 | 14,45 | 0,03% | 2.501.029,00 |
| 19.09.2025 | 14,66 | 14,77 | 14,38 | 14,45 | -1,57% | 6.942.070,00 |
| 18.09.2025 | 14,75 | 14,79 | 14,63 | 14,68 | -0,44% | 2.065.714,00 |
| 17.09.2025 | 14,79 | 14,86 | 14,65 | 14,74 | -0,71% | 2.777.592,00 |
| 16.09.2025 | 14,80 | 14,85 | 14,52 | 14,85 | 0,68% | 3.488.389,00 |
| 15.09.2025 | 14,56 | 14,80 | 14,56 | 14,75 | 1,20% | 3.443.423,00 |
| 12.09.2025 | 14,41 | 14,60 | 14,32 | 14,57 | 0,41% | 3.870.144,00 |
| 11.09.2025 | 14,63 | 14,71 | 14,43 | 14,51 | -0,24% | - |
| 10.09.2025 | 14,56 | 14,73 | 14,48 | 14,55 | -0,41% | - |
| 09.09.2025 | 14,44 | 14,64 | 14,40 | 14,61 | 1,21% | - |
| 08.09.2025 | 14,27 | 14,44 | 14,27 | 14,43 | 1,69% | - |
| 05.09.2025 | 14,31 | 14,40 | 14,09 | 14,19 | -0,94% | 3.518.149,00 |
| 04.09.2025 | 14,15 | 14,40 | 14,15 | 14,33 | 0,77% | 3.262.133,00 |
| 03.09.2025 | 14,09 | 14,37 | 14,09 | 14,22 | 0,57% | 4.871.809,00 |
| 02.09.2025 | 14,11 | 14,24 | 14,03 | 14,14 | 0,11% | 3.348.711,00 |
| 01.09.2025 | 14,00 | 14,14 | 13,97 | 14,12 | 0,79% | 2.771.320,00 |
| 29.08.2025 | 13,98 | 14,04 | 13,86 | 14,01 | 0,54% | 2.385.226,00 |
| 28.08.2025 | 13,87 | 13,94 | 13,79 | 13,94 | 0,80% | 1.884.508,00 |
| 27.08.2025 | 13,88 | 13,96 | 13,73 | 13,83 | -0,50% | 2.429.735,00 |
| 26.08.2025 | 14,00 | 14,06 | 13,84 | 13,90 | -1,00% | 3.511.711,00 |
| 25.08.2025 | 13,81 | 14,05 | 13,78 | 14,04 | 0,93% | 3.087.666,00 |
| 22.08.2025 | 13,88 | 13,98 | 13,88 | 13,91 | 0,52% | 3.339.824,00 |
| 21.08.2025 | 13,67 | 13,84 | 13,66 | 13,83 | 1,49% | 4.162.573,00 |
| 20.08.2025 | 13,40 | 13,68 | 13,39 | 13,63 | 1,26% | 2.920.104,00 |
| 19.08.2025 | 13,32 | 13,48 | 13,28 | 13,46 | 0,98% | 2.560.169,00 |
| 18.08.2025 | 13,33 | 13,37 | 13,26 | 13,33 | -0,30% | 2.687.305,00 |
| 15.08.2025 | 13,38 | 13,41 | 13,23 | 13,37 | 0,53% | 2.236.871,00 |
| 14.08.2025 | 13,43 | 13,43 | 13,24 | 13,30 | -0,45% | 4.304.344,00 |
| 13.08.2025 | 13,39 | 13,44 | 13,28 | 13,36 | -0,52% | 2.534.115,00 |
| 12.08.2025 | 13,40 | 13,50 | 13,31 | 13,43 | 1,94% | 2.949.552,00 |
| 11.08.2025 | 13,34 | 13,35 | 13,16 | 13,18 | -1,20% | 2.067.889,00 |
| 08.08.2025 | 13,23 | 13,38 | 13,22 | 13,34 | 0,41% | 2.453.522,00 |
| 07.08.2025 | 13,19 | 13,39 | 13,15 | 13,28 | -0,04% | 2.606.998,00 |
| 06.08.2025 | 13,15 | 13,44 | 13,14 | 13,29 | 1,64% | 4.072.019,00 |
| 05.08.2025 | 12,94 | 13,13 | 12,90 | 13,07 | 1,32% | 3.102.910,00 |