17,675€
-0,14%
Echtzeit-Aktienkurs Iberdrola S.A.
Bid:
Ask:
Aktienkurse zur Iberdrola S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2025 | 15,66 | 15,75 | 15,65 | 15,72 | 0,06% | 4.498,00 |
| 04.09.2025 | 15,75 | 15,75 | 15,68 | 15,71 | -0,13% | 5.909,00 |
| 03.09.2025 | 15,74 | 15,78 | 15,60 | 15,73 | -0,88% | 7.914,00 |
| 02.09.2025 | 15,91 | 15,91 | 15,74 | 15,87 | 0,51% | 7.970,00 |
| 01.09.2025 | 16,05 | 16,07 | 15,79 | 15,79 | -1,90% | 3.254,00 |
| 29.08.2025 | 16,15 | 16,15 | 16,02 | 16,09 | -0,40% | 11.158,00 |
| 28.08.2025 | 16,19 | 16,19 | 16,05 | 16,16 | -0,22% | 17.961,00 |
| 27.08.2025 | 16,24 | 16,30 | 16,17 | 16,19 | 0,28% | 735,00 |
| 26.08.2025 | 16,34 | 16,40 | 16,15 | 16,15 | -1,16% | 19.304,00 |
| 25.08.2025 | 16,53 | 16,53 | 16,26 | 16,34 | -2,04% | 10.438,00 |
| 22.08.2025 | 16,57 | 16,75 | 16,57 | 16,68 | 0,48% | 15.570,00 |
| 21.08.2025 | 16,65 | 16,66 | 16,52 | 16,60 | 0,42% | 13.361,00 |
| 20.08.2025 | 16,46 | 16,63 | 16,43 | 16,53 | 1,44% | 12.881,00 |
| 19.08.2025 | 16,25 | 16,41 | 16,24 | 16,29 | 0,43% | 3.395,00 |
| 18.08.2025 | 16,36 | 16,40 | 16,17 | 16,22 | -0,22% | 8.325,00 |
| 15.08.2025 | 16,26 | 16,30 | 16,20 | 16,26 | 0,90% | 9.709,00 |
| 14.08.2025 | 15,99 | 16,21 | 15,99 | 16,11 | 1,74% | 6.476,00 |
| 13.08.2025 | 15,68 | 15,91 | 15,68 | 15,84 | 1,05% | 19.294,00 |
| 12.08.2025 | 15,66 | 15,76 | 15,63 | 15,67 | 0,61% | 1.407,00 |
| 11.08.2025 | 15,57 | 15,60 | 15,50 | 15,58 | 0,06% | 5.274,00 |
| 08.08.2025 | 15,69 | 15,69 | 15,57 | 15,57 | -0,29% | 5.454,00 |
| 07.08.2025 | 15,57 | 15,65 | 15,47 | 15,61 | 0,26% | 2.035,00 |
| 06.08.2025 | 15,49 | 15,60 | 15,42 | 15,57 | 0,58% | 4.346,00 |
| 05.08.2025 | 15,48 | 15,48 | 15,44 | 15,48 | 0,16% | 2.923,00 |
| 04.08.2025 | 15,34 | 15,49 | 15,27 | 15,46 | 0,68% | 6.918,00 |
| 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 |