Echtzeit-Aktienkurs Iberdrola S.A.
Bid:
Ask:
Aktienkurse zur Iberdrola S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,45% | 15.570,00 |
| 21.08.2025 | 16,65 | 16,66 | 16,52 | 16,60 | 0,45% | 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 |
| 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 |