29,830€
2,19%
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 |
|---|---|---|---|---|---|---|
| 17.09.2026 | 29,08 | 29,80 | 29,02 | 29,76 | 1,95% | 2.649.785,00 |
| 16.09.2026 | 29,45 | 29,72 | 28,94 | 29,19 | -0,65% | 3.834.148,00 |
| 15.09.2026 | 28,70 | 29,40 | 28,56 | 29,38 | 3,09% | 3.981.132,00 |
| 14.09.2026 | 29,56 | 29,75 | 27,80 | 28,50 | -1,45% | 4.703.981,00 |
| 11.09.2026 | 29,02 | 29,09 | 28,59 | 28,92 | 0,03% | 2.023.724,00 |
| 10.09.2026 | 28,70 | 29,23 | 28,65 | 28,91 | 0,35% | 2.104.348,00 |
| 09.09.2026 | 28,70 | 29,06 | 28,64 | 28,81 | 1,69% | 3.399.625,00 |
| 08.09.2026 | 28,42 | 28,53 | 27,93 | 28,33 | 0,57% | 1.797.085,00 |
| 07.09.2026 | 28,07 | 28,37 | 27,94 | 28,17 | 1,55% | 1.823.427,00 |
| 04.09.2026 | 28,05 | 28,24 | 27,51 | 27,74 | -2,12% | 2.590.876,00 |
| 03.09.2026 | 28,25 | 28,54 | 28,02 | 28,34 | 1,03% | 3.122.086,00 |
| 02.09.2026 | 28,36 | 28,49 | 27,80 | 28,05 | 0,21% | 2.485.539,00 |
| 01.09.2026 | 27,70 | 28,03 | 27,52 | 27,99 | 2,72% | 2.457.325,00 |
| 31.08.2026 | 27,05 | 27,58 | 26,80 | 27,25 | 2,44% | 3.044.413,00 |
| 28.08.2026 | 26,70 | 26,70 | 26,46 | 26,60 | 0,87% | 1.521.092,00 |
| 27.08.2026 | 26,89 | 26,89 | 26,28 | 26,37 | -1,93% | 1.701.113,00 |
| 26.08.2026 | 26,65 | 26,95 | 26,45 | 26,89 | -0,11% | 2.082.791,00 |
| 25.08.2026 | 27,09 | 27,30 | 26,83 | 26,92 | -0,63% | 1.631.528,00 |
| 24.08.2026 | 27,89 | 27,93 | 27,03 | 27,09 | -3,22% | 2.213.910,00 |
| 21.08.2026 | 28,00 | 28,42 | 27,89 | 27,99 | -0,53% | 3.173.015,00 |
| 20.08.2026 | 27,49 | 28,23 | 27,40 | 28,14 | 2,66% | 2.579.210,00 |
| 19.08.2026 | 27,58 | 27,80 | 27,33 | 27,41 | -0,25% | 1.874.189,00 |
| 18.08.2026 | 27,30 | 27,76 | 27,26 | 27,48 | 1,55% | 2.444.800,00 |
| 17.08.2026 | 26,74 | 27,16 | 26,73 | 27,06 | 1,01% | 2.055.155,00 |
| 14.08.2026 | 26,45 | 26,85 | 26,39 | 26,79 | 1,13% | 1.782.412,00 |
| 13.08.2026 | 26,18 | 26,49 | 25,83 | 26,49 | 1,42% | 2.378.093,00 |
| 12.08.2026 | 26,42 | 26,48 | 25,99 | 26,12 | -1,14% | 1.872.113,00 |
| 11.08.2026 | 25,91 | 26,42 | 25,90 | 26,42 | 2,64% | 2.380.016,00 |
| 10.08.2026 | 25,39 | 25,82 | 25,28 | 25,74 | 1,82% | 1.567.224,00 |
| 07.08.2026 | 25,80 | 25,90 | 25,08 | 25,28 | -0,71% | 2.119.517,00 |
| 06.08.2026 | 25,46 | 25,70 | 25,31 | 25,46 | 0,43% | 2.470.345,00 |
| 05.08.2026 | 25,74 | 26,01 | 25,24 | 25,35 | -1,52% | 2.228.822,00 |