15,348€
-0,63%
Echtzeit-Aktienkurs Iberdrola S.A.
Bid:
Ask:
Aktienkurse zur Iberdrola S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 15,26 | 15,35 | 15,20 | 15,35 | -0,62% | 5.053,00 |
| 31.07.2025 | 15,41 | 15,46 | 15,30 | 15,45 | 0,00% | 4.342,00 |
| 30.07.2025 | 15,30 | 15,45 | 15,24 | 15,45 | 1,08% | 9.283,00 |
| 29.07.2025 | 15,17 | 15,28 | 15,17 | 15,28 | -0,16% | 35.920,00 |
| 28.07.2025 | 15,34 | 15,41 | 15,29 | 15,31 | -0,52% | 23.896,00 |
| 25.07.2025 | 15,27 | 15,39 | 15,24 | 15,39 | 0,89% | 4.846,00 |
| 24.07.2025 | 15,25 | 15,39 | 15,22 | 15,25 | -0,13% | 14.109,00 |
| 23.07.2025 | 15,23 | 15,31 | 15,17 | 15,27 | -4,29% | 11.855,00 |
| 22.07.2025 | 15,76 | 15,96 | 15,76 | 15,96 | 1,30% | 22.117,00 |
| 21.07.2025 | 15,62 | 15,76 | 15,56 | 15,75 | 0,86% | 3.356,00 |
| 18.07.2025 | 15,67 | 15,71 | 15,54 | 15,62 | -0,06% | 26.296,00 |
| 17.07.2025 | 15,61 | 15,64 | 15,54 | 15,63 | -0,29% | 4.108,00 |
| 16.07.2025 | 15,58 | 15,67 | 15,51 | 15,67 | 0,58% | 14.360,00 |
| 15.07.2025 | 15,68 | 15,68 | 15,52 | 15,58 | -0,92% | 7.080,00 |
| 14.07.2025 | 15,58 | 15,73 | 15,53 | 15,73 | 0,96% | 6.195,00 |
| 11.07.2025 | 15,54 | 15,60 | 15,46 | 15,58 | -0,19% | 7.145,00 |
| 10.07.2025 | 15,71 | 15,71 | 15,50 | 15,61 | -0,41% | 10.673,00 |
| 09.07.2025 | 15,66 | 15,69 | 15,62 | 15,67 | -0,32% | 4.711,00 |
| 08.07.2025 | 15,75 | 15,75 | 15,57 | 15,72 | -0,32% | 5.491,00 |
| 07.07.2025 | 15,87 | 15,87 | 15,70 | 15,77 | -0,91% | 14.447,00 |
| 04.07.2025 | 15,95 | 15,95 | 15,79 | 15,92 | -3,25% | 4.390,00 |
| 03.07.2025 | 16,26 | 16,45 | 16,22 | 16,45 | 0,98% | 7.683,00 |
| 02.07.2025 | 16,45 | 16,45 | 16,28 | 16,29 | -0,31% | 16.490,00 |
| 01.07.2025 | 16,39 | 16,50 | 16,34 | 16,34 | 0,34% | 8.238,00 |
| 30.06.2025 | 16,44 | 16,45 | 16,29 | 16,29 | -1,00% | 18.728,00 |
| 27.06.2025 | 16,41 | 16,53 | 16,33 | 16,45 | -0,15% | 6.956,00 |
| 26.06.2025 | 16,45 | 16,49 | 16,39 | 16,48 | 0,67% | 12.886,00 |
| 25.06.2025 | 16,69 | 16,69 | 16,37 | 16,37 | -2,01% | 15.037,00 |
| 24.06.2025 | 16,64 | 16,78 | 16,55 | 16,70 | 1,21% | 3.984,00 |
| 23.06.2025 | 16,41 | 16,67 | 16,41 | 16,50 | 0,76% | 11.047,00 |
| 20.06.2025 | 16,25 | 16,40 | 16,21 | 16,38 | 1,08% | 7.628,00 |
| 19.06.2025 | 16,19 | 16,27 | 16,15 | 16,20 | 0,00% | 3.823,00 |
| 18.06.2025 | 16,26 | 16,37 | 16,20 | 16,20 | -0,58% | 16.653,00 |
| 17.06.2025 | 16,11 | 16,30 | 16,11 | 16,30 | 0,06% | 22.112,00 |
| 16.06.2025 | 16,15 | 16,32 | 16,15 | 16,29 | -0,09% | 12.576,00 |
| 13.06.2025 | 16,26 | 16,30 | 16,16 | 16,30 | 0,37% | 5.894,00 |
| 12.06.2025 | 16,27 | 16,30 | 16,20 | 16,24 | 0,22% | 12.823,00 |
| 11.06.2025 | 16,10 | 16,21 | 16,00 | 16,21 | 0,28% | 5.089,00 |
| 10.06.2025 | 16,07 | 16,21 | 16,04 | 16,16 | 0,19% | 12.429,00 |
| 09.06.2025 | 16,02 | 16,13 | 15,91 | 16,13 | -0,19% | 10.519,00 |
| 06.06.2025 | 15,98 | 16,16 | 15,94 | 16,16 | 1,57% | 2.628,00 |
| 05.06.2025 | 15,79 | 16,04 | 15,78 | 15,91 | -0,56% | 28.578,00 |
| 04.06.2025 | 15,90 | 16,00 | 15,87 | 16,00 | -0,03% | 7.785,00 |
| 03.06.2025 | 16,13 | 16,18 | 15,87 | 16,01 | -0,62% | 10.368,00 |
| 02.06.2025 | 16,16 | 16,18 | 16,05 | 16,11 | -0,56% | 40.049,00 |
| 30.05.2025 | 16,06 | 16,20 | 16,02 | 16,20 | 0,53% | 7.874,00 |
| 29.05.2025 | 15,87 | 16,11 | 15,78 | 16,11 | -0,31% | 9.273,00 |
| 28.05.2025 | 16,20 | 16,20 | 15,96 | 16,16 | -0,71% | 12.488,00 |
| 27.05.2025 | 16,27 | 16,28 | 16,16 | 16,28 | 0,15% | 5.813,00 |
| 26.05.2025 | 16,21 | 16,26 | 16,13 | 16,25 | -1,16% | 24.191,00 |
| 23.05.2025 | 16,18 | 16,44 | 16,07 | 16,44 | 0,00% | 37.206,00 |
| 22.05.2025 | 16,04 | 16,44 | 16,04 | 16,44 | 1,26% | 13.666,00 |
| 21.05.2025 | 16,16 | 16,24 | 16,06 | 16,24 | 0,46% | 6.718,00 |
| 20.05.2025 | 15,96 | 16,17 | 15,93 | 16,16 | 2,28% | 6.528,00 |
| 19.05.2025 | 15,79 | 15,83 | 15,61 | 15,80 | 1,15% | 9.538,00 |
| 16.05.2025 | 15,72 | 15,80 | 15,62 | 15,62 | -0,32% | 9.131,00 |
| 15.05.2025 | 15,29 | 15,67 | 15,26 | 15,67 | 2,22% | 5.707,00 |
| 14.05.2025 | 15,10 | 15,33 | 15,10 | 15,33 | 0,89% | 6.986,00 |
| 13.05.2025 | 15,30 | 15,39 | 15,00 | 15,20 | 0,86% | 10.185,00 |
| 12.05.2025 | 15,43 | 15,43 | 15,06 | 15,07 | -2,27% | 14.704,00 |
| 09.05.2025 | 15,52 | 15,59 | 15,42 | 15,42 | -1,44% | 28.634,00 |
| 08.05.2025 | 15,86 | 15,86 | 15,49 | 15,64 | -2,04% | 5.083,00 |
| 07.05.2025 | 15,97 | 16,06 | 15,94 | 15,97 | 0,13% | 25.416,00 |
| 06.05.2025 | 15,97 | 16,01 | 15,90 | 15,95 | 0,73% | 4.339,00 |
| 05.05.2025 | 15,83 | 15,96 | 15,78 | 15,83 | 0,76% | 13.924,00 |
| 02.05.2025 | 15,72 | 15,78 | 15,63 | 15,71 | -1,19% | 15.963,00 |
| 30.04.2025 | 15,58 | 15,90 | 15,50 | 15,90 | 1,47% | 11.211,00 |
| 29.04.2025 | 15,65 | 15,75 | 15,54 | 15,67 | 0,13% | 7.600,00 |
| 28.04.2025 | 15,51 | 15,65 | 15,39 | 15,65 | 0,48% | 20.978,00 |
| 25.04.2025 | 15,34 | 15,58 | 15,34 | 15,58 | 2,16% | 35.752,00 |
| 24.04.2025 | 15,39 | 15,46 | 15,20 | 15,25 | -0,07% | 29.698,00 |
| 23.04.2025 | 15,57 | 15,60 | 15,09 | 15,26 | -2,43% | 15.314,00 |
| 22.04.2025 | 15,46 | 15,70 | 15,46 | 15,64 | 0,84% | 9.959,00 |
| 17.04.2025 | 15,28 | 15,52 | 15,25 | 15,51 | 0,42% | 13.391,00 |
| 16.04.2025 | 15,32 | 15,44 | 15,24 | 15,44 | 1,25% | 10.959,00 |
| 15.04.2025 | 15,08 | 15,25 | 14,99 | 15,25 | 1,53% | 11.669,00 |
| 14.04.2025 | 14,79 | 15,02 | 14,78 | 15,02 | 1,56% | 6.092,00 |
| 11.04.2025 | 14,68 | 14,88 | 14,64 | 14,79 | 1,58% | 8.677,00 |
| 10.04.2025 | 14,48 | 14,70 | 14,27 | 14,56 | 2,50% | 13.910,00 |
| 09.04.2025 | 14,23 | 14,28 | 14,08 | 14,21 | -2,47% | 26.255,00 |
| 08.04.2025 | 14,22 | 14,57 | 14,18 | 14,57 | 1,85% | 11.113,00 |
| 07.04.2025 | 14,24 | 14,71 | 14,03 | 14,30 | -4,35% | 52.898,00 |
| 04.04.2025 | 15,82 | 15,91 | 14,95 | 14,95 | -5,89% | 45.473,00 |
| 03.04.2025 | 15,43 | 15,89 | 15,35 | 15,89 | 5,16% | 26.127,00 |
| 02.04.2025 | 15,07 | 15,24 | 15,05 | 15,11 | 0,37% | 17.310,00 |
| 01.04.2025 | 14,95 | 15,10 | 14,92 | 15,05 | 0,77% | 10.592,00 |
| 31.03.2025 | 15,17 | 15,17 | 14,91 | 14,94 | 0,67% | 39.528,00 |
| 28.03.2025 | 14,89 | 15,00 | 14,81 | 14,84 | -0,10% | 10.864,00 |
| 27.03.2025 | 14,64 | 14,85 | 14,53 | 14,85 | 2,95% | 7.312,00 |
| 26.03.2025 | 14,41 | 14,58 | 14,41 | 14,43 | -0,24% | 6.782,00 |
| 25.03.2025 | 14,36 | 14,48 | 14,36 | 14,46 | 2,15% | 9.120,00 |
| 24.03.2025 | 14,49 | 14,50 | 14,16 | 14,16 | -1,94% | 16.319,00 |
| 21.03.2025 | 14,30 | 14,46 | 14,28 | 14,44 | 2,01% | 18.627,00 |
| 20.03.2025 | 14,15 | 14,19 | 14,03 | 14,15 | -0,14% | 5.449,00 |
| 19.03.2025 | 14,06 | 14,17 | 14,05 | 14,17 | 0,64% | 8.836,00 |
| 18.03.2025 | 14,06 | 14,08 | 13,95 | 14,08 | -0,04% | 10.815,00 |
| 17.03.2025 | 13,99 | 14,12 | 13,98 | 14,09 | 1,37% | 12.270,00 |
| 14.03.2025 | 13,87 | 13,99 | 13,85 | 13,90 | 0,11% | 8.064,00 |
| 13.03.2025 | 13,75 | 13,94 | 13,75 | 13,88 | 0,87% | 6.040,00 |
| 12.03.2025 | 13,83 | 13,90 | 13,70 | 13,76 | -0,29% | 8.948,00 |