19,895€
-1,51%
Echtzeit-Aktienkurs Iberdrola S.A.
Bid:
Ask:
Aktienkurse zur Iberdrola S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 19,87 | 20,23 | 19,83 | 20,16 | -0,20% | 36.381,00 |
| 26.02.2026 | 20,26 | 20,26 | 19,96 | 20,20 | -1,42% | 32.061,00 |
| 25.02.2026 | 20,12 | 20,49 | 19,78 | 20,49 | 1,59% | 22.648,00 |
| 24.02.2026 | 19,93 | 20,25 | 19,93 | 20,17 | 1,92% | 24.214,00 |
| 23.02.2026 | 19,82 | 19,89 | 19,77 | 19,79 | 1,12% | 28.721,00 |
| 20.02.2026 | 19,50 | 19,69 | 19,45 | 19,57 | 0,26% | 26.097,00 |
| 19.02.2026 | 19,80 | 19,80 | 19,23 | 19,52 | -3,51% | 41.985,00 |
| 18.02.2026 | 20,15 | 20,23 | 20,07 | 20,23 | 0,40% | 16.259,00 |
| 17.02.2026 | 20,16 | 20,37 | 20,04 | 20,15 | 0,10% | 14.727,00 |
| 16.02.2026 | 19,91 | 20,14 | 19,91 | 20,13 | 0,00% | 18.168,00 |
| 13.02.2026 | 20,03 | 20,13 | 19,77 | 20,13 | 0,83% | 10.365,00 |
| 12.02.2026 | 20,00 | 20,07 | 19,60 | 19,97 | -1,21% | 16.797,00 |
| 11.02.2026 | 19,69 | 20,21 | 19,68 | 20,21 | 2,69% | 29.651,00 |
| 10.02.2026 | 19,63 | 19,68 | 19,45 | 19,68 | 0,82% | 15.120,00 |
| 09.02.2026 | 19,38 | 19,59 | 19,33 | 19,52 | 0,67% | 6.794,00 |
| 06.02.2026 | 19,16 | 19,43 | 19,16 | 19,39 | 1,52% | 16.609,00 |
| 05.02.2026 | 19,05 | 19,12 | 18,93 | 19,10 | -0,88% | 9.424,00 |
| 04.02.2026 | 19,03 | 19,27 | 19,03 | 19,27 | 2,26% | 28.278,00 |
| 03.02.2026 | 18,92 | 19,09 | 18,84 | 18,85 | -0,48% | 8.123,00 |
| 02.02.2026 | 19,01 | 19,12 | 18,90 | 18,94 | -0,60% | 14.728,00 |
| 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 |