13,733€
-0,74%
Echtzeit-Aktienkurs Iberdrola S.A.
Bid:
Ask:
Aktienkurse zur Iberdrola S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 13,83 | 13,86 | 13,76 | 13,76 | -0,58% | 4.534,00 |
| 01.11.2024 | 13,74 | 13,85 | 13,73 | 13,84 | 1,36% | 2.666,00 |
| 31.10.2024 | 13,73 | 13,78 | 13,62 | 13,65 | -1,16% | 8.616,00 |
| 30.10.2024 | 13,89 | 13,89 | 13,76 | 13,81 | -0,93% | 8.969,00 |
| 29.10.2024 | 14,13 | 14,13 | 13,88 | 13,94 | -0,89% | 43.892,00 |
| 28.10.2024 | 14,03 | 14,10 | 13,97 | 14,07 | 1,08% | 5.737,00 |
| 25.10.2024 | 13,95 | 14,02 | 13,91 | 13,92 | -0,93% | 34.907,00 |
| 24.10.2024 | 14,07 | 14,15 | 14,01 | 14,05 | 0,68% | 17.694,00 |
| 23.10.2024 | 14,09 | 14,09 | 13,95 | 13,95 | 0,90% | 3.771,00 |
| 22.10.2024 | 13,98 | 13,98 | 13,65 | 13,83 | -1,74% | 17.951,00 |
| 21.10.2024 | 13,94 | 14,07 | 13,86 | 14,07 | 1,15% | 1.418,00 |
| 18.10.2024 | 13,98 | 13,98 | 13,87 | 13,91 | -1,00% | 42.808,00 |
| 17.10.2024 | 14,22 | 14,25 | 14,05 | 14,05 | -0,78% | 14.675,00 |
| 16.10.2024 | 14,14 | 14,23 | 14,00 | 14,16 | 1,03% | 13.210,00 |
| 15.10.2024 | 13,90 | 14,18 | 13,90 | 14,02 | 1,23% | 3.809,00 |
| 14.10.2024 | 13,70 | 13,85 | 13,65 | 13,85 | 1,50% | 6.971,00 |
| 11.10.2024 | 13,58 | 13,66 | 13,53 | 13,64 | 1,37% | 3.626,00 |
| 10.10.2024 | 13,60 | 13,60 | 13,46 | 13,46 | -1,36% | 3.431,00 |
| 09.10.2024 | 13,68 | 13,78 | 13,64 | 13,64 | -0,47% | 1.781,00 |
| 08.10.2024 | 13,52 | 13,71 | 13,50 | 13,71 | 1,52% | 13.565,00 |
| 07.10.2024 | 13,57 | 13,62 | 13,50 | 13,50 | -0,92% | 8.983,00 |
| 04.10.2024 | 13,58 | 13,70 | 13,39 | 13,63 | -0,47% | 11.265,00 |
| 03.10.2024 | 13,67 | 13,78 | 13,65 | 13,69 | 0,11% | 2.891,00 |
| 02.10.2024 | 13,89 | 13,89 | 13,63 | 13,68 | -1,65% | 6.695,00 |
| 01.10.2024 | 13,87 | 13,96 | 13,85 | 13,91 | -0,04% | 10.630,00 |
| 30.09.2024 | 13,74 | 13,91 | 13,74 | 13,91 | -0,14% | 7.131,00 |
| 27.09.2024 | 13,65 | 13,93 | 13,65 | 13,93 | 2,01% | 11.013,00 |
| 26.09.2024 | 13,76 | 13,79 | 13,62 | 13,66 | -0,87% | 13.635,00 |
| 25.09.2024 | 13,58 | 13,78 | 13,56 | 13,78 | 1,44% | 23.712,00 |
| 24.09.2024 | 13,68 | 13,68 | 13,50 | 13,58 | -1,16% | 31.103,00 |
| 23.09.2024 | 13,62 | 13,75 | 13,61 | 13,74 | 0,99% | 5.132,00 |
| 20.09.2024 | 13,39 | 13,63 | 13,39 | 13,61 | 1,23% | 6.080,00 |
| 19.09.2024 | 13,62 | 13,62 | 13,38 | 13,44 | -1,32% | 2.658,00 |
| 18.09.2024 | 13,74 | 13,75 | 13,49 | 13,62 | -1,02% | 18.388,00 |
| 17.09.2024 | 13,69 | 13,81 | 13,61 | 13,76 | 0,73% | 11.030,00 |
| 16.09.2024 | 13,46 | 13,66 | 13,45 | 13,66 | 2,13% | 7.105,00 |
| 13.09.2024 | 13,40 | 13,45 | 13,36 | 13,38 | 1,52% | 2.755,00 |
| 12.09.2024 | 13,40 | 13,44 | 13,18 | 13,18 | -1,38% | 2.886,00 |
| 11.09.2024 | 13,36 | 13,39 | 13,30 | 13,36 | -0,37% | 261.245,00 |
| 10.09.2024 | 13,38 | 13,43 | 13,33 | 13,41 | -0,56% | 13.899,00 |
| 09.09.2024 | 13,17 | 13,49 | 13,17 | 13,49 | 2,55% | 1.800,00 |
| 06.09.2024 | 13,13 | 13,20 | 13,01 | 13,15 | -0,08% | 37.021,00 |
| 05.09.2024 | 12,97 | 13,19 | 12,97 | 13,16 | 1,94% | 13.685,00 |
| 04.09.2024 | 12,90 | 13,02 | 12,86 | 12,91 | 0,43% | 3.043,00 |
| 03.09.2024 | 12,93 | 12,93 | 12,86 | 12,86 | 0,08% | 6.137,00 |
| 02.09.2024 | 12,82 | 12,86 | 12,80 | 12,85 | -0,81% | 2.935,00 |
| 30.08.2024 | 12,80 | 12,95 | 12,80 | 12,95 | 0,66% | 29.574,00 |
| 29.08.2024 | 12,79 | 12,87 | 12,72 | 12,87 | 0,51% | 3.927,00 |
| 28.08.2024 | 12,69 | 12,80 | 12,69 | 12,80 | 0,87% | 24.294,00 |
| 27.08.2024 | 12,78 | 12,79 | 12,64 | 12,69 | -0,24% | 9.612,00 |
| 26.08.2024 | 12,71 | 12,74 | 12,67 | 12,72 | 0,63% | 9.419,00 |
| 23.08.2024 | 12,63 | 12,72 | 12,61 | 12,64 | 0,00% | 7.452,00 |
| 22.08.2024 | 12,62 | 12,65 | 12,61 | 12,64 | 0,64% | 1.796,00 |
| 21.08.2024 | 12,55 | 12,60 | 12,50 | 12,56 | 0,20% | 2.112,00 |
| 20.08.2024 | 12,58 | 12,58 | 12,42 | 12,54 | -1,10% | 27.156,00 |
| 19.08.2024 | 12,45 | 12,68 | 12,39 | 12,68 | 2,22% | 7.464,00 |
| 16.08.2024 | 12,33 | 12,40 | 12,32 | 12,40 | 0,12% | 1.095,00 |
| 15.08.2024 | 12,35 | 12,39 | 12,24 | 12,39 | -0,12% | 6.937,00 |
| 14.08.2024 | 12,33 | 12,40 | 12,20 | 12,40 | 0,65% | 9.522,00 |
| 13.08.2024 | 12,15 | 12,32 | 12,15 | 12,32 | 2,16% | 2.975,00 |
| 12.08.2024 | 12,10 | 12,10 | 12,03 | 12,06 | 0,08% | 1.594,00 |
| 09.08.2024 | 12,04 | 12,09 | 12,00 | 12,05 | -0,21% | 9.271,00 |
| 08.08.2024 | 12,05 | 12,12 | 12,03 | 12,08 | 0,12% | 16.823,00 |
| 07.08.2024 | 11,98 | 12,14 | 11,94 | 12,06 | 0,75% | 6.652,00 |
| 06.08.2024 | 11,90 | 11,97 | 11,85 | 11,97 | -0,08% | 12.344,00 |
| 05.08.2024 | 12,30 | 12,30 | 11,98 | 11,98 | -2,52% | 18.777,00 |
| 02.08.2024 | 12,19 | 12,47 | 12,14 | 12,29 | 1,57% | 33.791,00 |
| 01.08.2024 | 12,20 | 12,20 | 12,07 | 12,10 | -1,14% | 4.047,00 |
| 31.07.2024 | 12,20 | 12,24 | 12,14 | 12,24 | 1,79% | 13.622,00 |
| 30.07.2024 | 12,08 | 12,18 | 12,03 | 12,03 | -1,27% | 1.414,00 |
| 29.07.2024 | 12,28 | 12,31 | 12,16 | 12,18 | -0,25% | 5.417,00 |
| 26.07.2024 | 12,18 | 12,21 | 12,07 | 12,21 | 0,16% | 765,00 |
| 25.07.2024 | 12,03 | 12,19 | 12,03 | 12,19 | 3,13% | 2.631,00 |
| 24.07.2024 | 11,82 | 11,95 | 11,82 | 11,82 | -0,92% | 5.989,00 |
| 23.07.2024 | 11,69 | 11,93 | 11,65 | 11,93 | 1,32% | 2.920,00 |
| 22.07.2024 | 11,76 | 11,78 | 11,72 | 11,78 | 0,21% | 2.298,00 |
| 19.07.2024 | 11,83 | 11,86 | 11,75 | 11,75 | -4,47% | 2.501,00 |
| 18.07.2024 | 11,90 | 12,30 | 11,80 | 12,30 | 2,07% | 6.188,00 |
| 17.07.2024 | 11,80 | 12,05 | 11,75 | 12,05 | 1,82% | 13.844,00 |
| 16.07.2024 | 11,77 | 11,84 | 11,75 | 11,84 | -0,55% | 5.348,00 |
| 15.07.2024 | 12,02 | 12,02 | 11,85 | 11,90 | -1,82% | 7.075,00 |
| 12.07.2024 | 12,01 | 12,12 | 11,96 | 12,12 | 1,47% | 520,00 |
| 11.07.2024 | 11,81 | 12,03 | 11,81 | 11,95 | 1,31% | 4.826,00 |
| 10.07.2024 | 11,75 | 11,79 | 11,74 | 11,79 | -0,55% | 6.786,00 |
| 09.07.2024 | 11,81 | 11,86 | 11,71 | 11,86 | 0,00% | 3.944,00 |
| 08.07.2024 | 11,85 | 11,86 | 11,76 | 11,86 | -0,29% | 16.391,00 |
| 05.07.2024 | 11,84 | 11,89 | 11,77 | 11,89 | 1,67% | 4.527,00 |
| 04.07.2024 | 11,97 | 11,97 | 11,70 | 11,70 | -5,11% | 34.112,00 |
| 03.07.2024 | 12,27 | 12,33 | 12,23 | 12,33 | 0,90% | 2.301,00 |
| 02.07.2024 | 12,25 | 12,30 | 12,19 | 12,22 | 0,12% | 7.463,00 |
| 01.07.2024 | 12,30 | 12,42 | 12,20 | 12,20 | 0,08% | 10.683,00 |
| 28.06.2024 | 12,13 | 12,22 | 12,11 | 12,19 | -0,93% | 6.649,00 |
| 27.06.2024 | 12,32 | 12,32 | 12,13 | 12,31 | 0,08% | 1.809,00 |
| 26.06.2024 | 12,49 | 12,53 | 12,23 | 12,30 | 0,49% | 6.035,00 |
| 25.06.2024 | 12,35 | 12,50 | 12,24 | 12,24 | -1,61% | 7.599,00 |
| 24.06.2024 | 12,25 | 12,44 | 12,17 | 12,44 | 3,11% | 18.205,00 |
| 21.06.2024 | 12,19 | 12,24 | 12,06 | 12,06 | -1,87% | 8.776,00 |
| 20.06.2024 | 12,00 | 12,29 | 11,98 | 12,29 | 2,33% | 4.293,00 |
| 19.06.2024 | 12,07 | 12,10 | 11,96 | 12,01 | -0,04% | 5.444,00 |
| 18.06.2024 | 11,98 | 12,13 | 11,98 | 12,02 | -0,66% | 6.574,00 |