19,105€
1,43%
Echtzeit-Aktienkurs Iberdrola S.A.
Bid:
Ask:
Aktienkurse zur Iberdrola S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 18,89 | 19,08 | 18,89 | 19,05 | 1,14% | 15.025,00 |
| 29.01.2026 | 18,68 | 19,05 | 18,68 | 18,84 | 0,72% | 27.796,00 |
| 28.01.2026 | 18,79 | 18,87 | 18,50 | 18,70 | -1,29% | 16.140,00 |
| 27.01.2026 | 18,66 | 19,01 | 18,57 | 18,95 | 0,93% | 3.694,00 |
| 26.01.2026 | 18,50 | 18,77 | 18,35 | 18,77 | 3,22% | 14.972,00 |
| 23.01.2026 | 18,38 | 18,41 | 18,19 | 18,19 | -0,95% | 14.925,00 |
| 22.01.2026 | 18,49 | 18,60 | 18,29 | 18,36 | 0,33% | 32.398,00 |
| 21.01.2026 | 18,34 | 18,39 | 18,25 | 18,30 | -1,19% | 9.446,00 |
| 20.01.2026 | 18,45 | 18,52 | 18,25 | 18,52 | -1,07% | 12.220,00 |
| 19.01.2026 | 18,63 | 18,72 | 18,50 | 18,72 | 1,41% | 17.517,00 |
| 16.01.2026 | 18,27 | 18,57 | 18,27 | 18,46 | 0,63% | 15.791,00 |
| 15.01.2026 | 18,27 | 18,42 | 18,21 | 18,35 | 0,08% | 17.868,00 |
| 14.01.2026 | 18,41 | 18,49 | 18,30 | 18,33 | 0,60% | 12.546,00 |
| 13.01.2026 | 18,35 | 18,41 | 18,08 | 18,22 | -1,09% | 218.897,00 |
| 12.01.2026 | 18,59 | 18,59 | 18,42 | 18,42 | -2,26% | 21.581,00 |
| 09.01.2026 | 18,93 | 19,00 | 18,80 | 18,85 | -1,18% | 16.667,00 |
| 08.01.2026 | 19,05 | 19,07 | 18,90 | 19,07 | 0,74% | 16.546,00 |
| 07.01.2026 | 18,88 | 19,18 | 18,83 | 18,93 | 0,37% | 10.640,00 |
| 06.01.2026 | 18,54 | 18,99 | 18,54 | 18,86 | 0,83% | 11.128,00 |
| 05.01.2026 | 18,66 | 18,85 | 18,50 | 18,71 | 0,19% | 24.543,00 |
| 02.01.2026 | 18,46 | 18,73 | 18,42 | 18,67 | 1,22% | 24.396,00 |
| 30.12.2025 | 18,32 | 18,45 | 18,32 | 18,45 | 0,74% | 7.444,00 |
| 29.12.2025 | 18,17 | 18,35 | 18,17 | 18,31 | 0,52% | 28.963,00 |
| 23.12.2025 | 18,09 | 18,29 | 18,09 | 18,22 | 1,05% | 12.198,00 |
| 22.12.2025 | 18,09 | 18,13 | 17,95 | 18,03 | -0,74% | 27.628,00 |
| 19.12.2025 | 18,03 | 18,23 | 18,01 | 18,16 | 1,00% | 13.007,00 |
| 18.12.2025 | 17,93 | 18,00 | 17,93 | 17,98 | 0,28% | 10.249,00 |
| 17.12.2025 | 18,00 | 18,00 | 17,89 | 17,93 | -0,08% | 5.650,00 |
| 16.12.2025 | 18,15 | 18,18 | 17,95 | 17,95 | -1,16% | 3.946,00 |
| 15.12.2025 | 17,96 | 18,17 | 17,91 | 18,16 | 1,65% | 10.701,00 |
| 12.12.2025 | 17,79 | 17,89 | 17,70 | 17,86 | 0,68% | 5.655,00 |
| 11.12.2025 | 17,66 | 17,80 | 17,61 | 17,74 | -0,42% | 19.536,00 |
| 10.12.2025 | 17,89 | 17,89 | 17,78 | 17,82 | -0,28% | 13.888,00 |
| 09.12.2025 | 18,01 | 18,07 | 17,87 | 17,87 | -0,31% | 8.911,00 |
| 08.12.2025 | 18,01 | 18,02 | 17,92 | 17,92 | -0,08% | 17.554,00 |
| 05.12.2025 | 17,92 | 18,00 | 17,87 | 17,94 | 0,00% | 9.941,00 |
| 04.12.2025 | 18,00 | 18,01 | 17,90 | 17,94 | -1,40% | 16.547,00 |
| 03.12.2025 | 18,06 | 18,19 | 18,06 | 18,19 | 0,25% | 7.132,00 |
| 02.12.2025 | 18,07 | 18,23 | 18,02 | 18,15 | 1,03% | 11.624,00 |
| 01.12.2025 | 18,17 | 18,22 | 17,94 | 17,96 | -1,18% | 22.063,00 |
| 28.11.2025 | 18,13 | 18,25 | 18,11 | 18,18 | 0,25% | 14.337,00 |
| 27.11.2025 | 18,24 | 18,24 | 18,13 | 18,13 | -0,55% | 16.575,00 |
| 26.11.2025 | 18,00 | 18,28 | 18,00 | 18,23 | 0,94% | 12.968,00 |
| 25.11.2025 | 17,96 | 18,06 | 17,93 | 18,06 | 0,08% | 4.698,00 |
| 24.11.2025 | 17,94 | 18,07 | 17,91 | 18,05 | 1,26% | 25.287,00 |
| 21.11.2025 | 18,05 | 18,13 | 17,82 | 17,82 | -1,41% | 31.480,00 |
| 20.11.2025 | 17,86 | 18,13 | 17,86 | 18,08 | 0,78% | 11.410,00 |
| 19.11.2025 | 17,92 | 18,01 | 17,84 | 17,94 | 0,11% | 18.672,00 |
| 18.11.2025 | 18,10 | 18,10 | 17,92 | 17,92 | -1,59% | 9.797,00 |
| 17.11.2025 | 18,08 | 18,21 | 17,97 | 18,21 | 1,20% | 5.874,00 |
| 14.11.2025 | 17,89 | 18,02 | 17,88 | 17,99 | 0,08% | 17.050,00 |
| 13.11.2025 | 18,01 | 18,01 | 17,81 | 17,98 | -0,17% | 14.274,00 |
| 12.11.2025 | 17,88 | 18,01 | 17,88 | 18,01 | 1,67% | 19.770,00 |
| 11.11.2025 | 17,68 | 17,76 | 17,54 | 17,71 | 0,25% | 14.688,00 |
| 10.11.2025 | 17,65 | 17,70 | 17,54 | 17,67 | -0,06% | 18.219,00 |
| 07.11.2025 | 17,77 | 17,77 | 17,58 | 17,68 | -0,14% | 10.646,00 |
| 06.11.2025 | 17,79 | 17,80 | 17,63 | 17,70 | 0,60% | 6.772,00 |
| 05.11.2025 | 17,83 | 17,83 | 17,60 | 17,60 | -1,65% | 11.825,00 |
| 04.11.2025 | 17,48 | 17,89 | 17,41 | 17,89 | 1,19% | 27.999,00 |
| 03.11.2025 | 17,55 | 17,68 | 17,44 | 17,68 | 0,06% | 21.272,00 |
| 31.10.2025 | 17,59 | 17,70 | 17,53 | 17,67 | 0,17% | 17.055,00 |
| 30.10.2025 | 17,65 | 17,66 | 17,45 | 17,64 | -0,03% | 14.145,00 |
| 29.10.2025 | 17,68 | 17,69 | 17,50 | 17,65 | -0,03% | 14.011,00 |
| 28.10.2025 | 17,40 | 17,65 | 17,37 | 17,65 | 3,25% | 22.092,00 |
| 27.10.2025 | 17,09 | 17,17 | 17,00 | 17,10 | -0,35% | 9.172,00 |
| 24.10.2025 | 17,02 | 17,18 | 16,99 | 17,16 | 0,97% | 21.044,00 |
| 23.10.2025 | 16,92 | 17,07 | 16,87 | 16,99 | 0,32% | 6.542,00 |
| 22.10.2025 | 17,13 | 17,21 | 16,90 | 16,94 | -0,94% | 33.447,00 |
| 21.10.2025 | 17,13 | 17,22 | 17,07 | 17,10 | 0,50% | 16.783,00 |
| 20.10.2025 | 16,97 | 17,18 | 16,95 | 17,01 | 0,44% | 20.562,00 |
| 17.10.2025 | 16,81 | 16,94 | 16,67 | 16,94 | 0,06% | 15.785,00 |
| 16.10.2025 | 16,79 | 16,93 | 16,63 | 16,93 | 0,98% | 17.244,00 |
| 15.10.2025 | 16,73 | 16,85 | 16,65 | 16,76 | 1,06% | 26.721,00 |
| 14.10.2025 | 16,68 | 16,79 | 16,59 | 16,59 | -0,57% | 9.510,00 |
| 13.10.2025 | 16,64 | 16,68 | 16,57 | 16,68 | 0,00% | 6.648,00 |
| 10.10.2025 | 16,54 | 16,68 | 16,54 | 16,68 | 1,12% | 17.382,00 |
| 09.10.2025 | 16,46 | 16,51 | 16,38 | 16,50 | -0,27% | 5.163,00 |
| 08.10.2025 | 16,45 | 16,54 | 16,36 | 16,54 | 0,55% | 13.927,00 |
| 07.10.2025 | 16,27 | 16,45 | 16,20 | 16,45 | 1,08% | 7.537,00 |
| 06.10.2025 | 16,15 | 16,28 | 16,13 | 16,28 | 1,47% | 7.020,00 |
| 03.10.2025 | 16,16 | 16,25 | 16,04 | 16,04 | -1,23% | 15.802,00 |
| 02.10.2025 | 16,02 | 16,24 | 16,01 | 16,24 | 0,25% | 9.484,00 |
| 01.10.2025 | 16,12 | 16,22 | 15,99 | 16,20 | -0,52% | 15.402,00 |
| 30.09.2025 | 16,02 | 16,29 | 15,90 | 16,29 | 1,53% | 9.454,00 |
| 29.09.2025 | 16,00 | 16,07 | 15,93 | 16,04 | 0,53% | 30.050,00 |
| 26.09.2025 | 15,78 | 16,04 | 15,78 | 15,96 | 0,63% | 12.616,00 |
| 25.09.2025 | 15,57 | 15,88 | 15,57 | 15,86 | 0,35% | 6.157,00 |
| 24.09.2025 | 15,80 | 15,82 | 15,54 | 15,80 | 0,83% | 13.951,00 |
| 23.09.2025 | 15,63 | 15,75 | 15,62 | 15,67 | 0,84% | 9.550,00 |
| 22.09.2025 | 15,55 | 15,60 | 15,50 | 15,54 | -0,16% | 13.524,00 |
| 19.09.2025 | 15,56 | 15,62 | 15,46 | 15,57 | 0,78% | 41.771,00 |
| 18.09.2025 | 15,52 | 15,52 | 15,32 | 15,45 | -1,15% | 15.782,00 |
| 17.09.2025 | 15,60 | 15,69 | 15,55 | 15,63 | -0,29% | 5.585,00 |
| 16.09.2025 | 15,81 | 15,81 | 15,59 | 15,67 | -1,20% | 6.129,00 |
| 15.09.2025 | 15,72 | 15,86 | 15,70 | 15,86 | 0,19% | 15.959,00 |
| 12.09.2025 | 15,69 | 15,83 | 15,54 | 15,83 | 0,41% | 9.256,00 |
| 11.09.2025 | 15,79 | 15,79 | 15,61 | 15,77 | 0,48% | 8.103,00 |
| 10.09.2025 | 15,76 | 15,76 | 15,58 | 15,69 | -0,98% | 9.737,00 |
| 09.09.2025 | 15,72 | 15,85 | 15,63 | 15,85 | 0,13% | 29.667,00 |
| 08.09.2025 | 15,72 | 15,83 | 15,68 | 15,83 | 0,70% | 3.613,00 |