15,003€
-5,56%
Echtzeit-Aktienkurs Iberdrola S.A.
Bid:
Ask:
Aktienkurse zur Iberdrola S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.03.2025 | 13,82 | 13,97 | 13,73 | 13,80 | 0,29% | 16.898,00 |
| 10.03.2025 | 13,57 | 13,84 | 13,57 | 13,76 | 1,33% | 22.183,00 |
| 07.03.2025 | 13,44 | 13,60 | 13,40 | 13,58 | 1,76% | 7.494,00 |
| 06.03.2025 | 13,35 | 13,39 | 13,22 | 13,35 | -1,07% | 14.508,00 |
| 05.03.2025 | 13,60 | 13,60 | 13,43 | 13,49 | -0,59% | 7.687,00 |
| 04.03.2025 | 13,72 | 13,90 | 13,57 | 13,57 | -1,99% | 7.261,00 |
| 03.03.2025 | 13,90 | 13,90 | 13,67 | 13,85 | -0,68% | 5.374,00 |
| 28.02.2025 | 13,87 | 13,94 | 13,83 | 13,94 | 0,29% | 5.518,00 |
| 27.02.2025 | 13,87 | 13,92 | 13,78 | 13,90 | -0,71% | 5.550,00 |
| 26.02.2025 | 13,89 | 14,00 | 13,80 | 14,00 | 0,57% | 59.337,00 |
| 25.02.2025 | 13,81 | 13,92 | 13,78 | 13,92 | 1,35% | 14.391,00 |
| 24.02.2025 | 13,54 | 13,76 | 13,54 | 13,74 | 2,31% | 14.142,00 |
| 21.02.2025 | 13,39 | 13,43 | 13,31 | 13,43 | -0,07% | 5.138,00 |
| 20.02.2025 | 13,48 | 13,48 | 13,38 | 13,44 | 0,37% | 6.450,00 |
| 19.02.2025 | 13,39 | 13,49 | 13,38 | 13,39 | -0,45% | 6.523,00 |
| 18.02.2025 | 13,37 | 13,45 | 13,33 | 13,45 | 0,49% | 3.427,00 |
| 17.02.2025 | 13,36 | 13,40 | 13,33 | 13,38 | -0,26% | 6.355,00 |
| 14.02.2025 | 13,37 | 13,45 | 13,35 | 13,42 | -0,19% | 14.933,00 |
| 13.02.2025 | 13,31 | 13,44 | 13,29 | 13,44 | 1,82% | 6.156,00 |
| 12.02.2025 | 13,43 | 13,47 | 13,20 | 13,20 | -0,86% | 9.684,00 |
| 11.02.2025 | 13,58 | 13,58 | 13,32 | 13,32 | -2,63% | 5.434,00 |
| 10.02.2025 | 13,53 | 13,68 | 13,49 | 13,68 | 1,48% | 14.340,00 |
| 07.02.2025 | 13,57 | 13,57 | 13,43 | 13,48 | -1,53% | 2.367,00 |
| 06.02.2025 | 13,87 | 13,87 | 13,69 | 13,69 | -0,65% | 8.748,00 |
| 05.02.2025 | 13,71 | 13,79 | 13,66 | 13,78 | 0,40% | 8.348,00 |
| 04.02.2025 | 13,49 | 13,73 | 13,49 | 13,72 | 0,15% | 10.398,00 |
| 03.02.2025 | 13,65 | 13,70 | 13,51 | 13,70 | 1,41% | 14.353,00 |
| 31.01.2025 | 13,68 | 13,75 | 13,51 | 13,51 | -0,66% | 12.834,00 |
| 30.01.2025 | 13,56 | 13,72 | 13,56 | 13,60 | 0,44% | 7.343,00 |
| 29.01.2025 | 13,55 | 13,57 | 13,47 | 13,54 | -0,26% | 12.930,00 |
| 28.01.2025 | 13,38 | 13,63 | 13,38 | 13,58 | 1,31% | 3.206,00 |
| 27.01.2025 | 13,21 | 13,48 | 13,21 | 13,40 | 1,06% | 17.115,00 |
| 24.01.2025 | 13,18 | 13,26 | 13,02 | 13,26 | 1,07% | 19.327,00 |
| 23.01.2025 | 13,22 | 13,24 | 13,12 | 13,12 | -0,94% | 6.943,00 |
| 22.01.2025 | 13,28 | 13,29 | 13,16 | 13,25 | -0,67% | 1.994,00 |
| 21.01.2025 | 13,15 | 13,35 | 13,11 | 13,34 | 0,11% | 10.851,00 |
| 20.01.2025 | 13,24 | 13,32 | 13,19 | 13,32 | -0,82% | 5.052,00 |
| 17.01.2025 | 13,30 | 13,43 | 13,30 | 13,43 | 1,28% | 31.005,00 |
| 16.01.2025 | 13,23 | 13,26 | 13,12 | 13,26 | 0,08% | 3.742,00 |
| 15.01.2025 | 13,13 | 13,27 | 13,10 | 13,25 | 1,34% | 8.631,00 |
| 14.01.2025 | 13,09 | 13,14 | 13,08 | 13,08 | 0,08% | 2.769,00 |
| 13.01.2025 | 13,11 | 13,17 | 13,04 | 13,07 | 0,19% | 12.209,00 |
| 10.01.2025 | 13,45 | 13,45 | 13,04 | 13,04 | -4,68% | 23.234,00 |
| 09.01.2025 | 13,71 | 13,82 | 13,68 | 13,68 | 0,33% | 20.895,00 |
| 08.01.2025 | 13,73 | 13,73 | 13,58 | 13,64 | -0,76% | 4.425,00 |
| 07.01.2025 | 13,79 | 13,87 | 13,74 | 13,74 | -0,29% | 7.240,00 |
| 06.01.2025 | 13,75 | 13,80 | 13,62 | 13,78 | -0,29% | 5.255,00 |
| 03.01.2025 | 13,60 | 13,82 | 13,60 | 13,82 | 1,84% | 7.781,00 |
| 02.01.2025 | 13,40 | 13,60 | 13,40 | 13,57 | 2,22% | 14.846,00 |
| 30.12.2024 | 13,17 | 13,29 | 13,17 | 13,28 | 0,84% | 4.291,00 |
| 27.12.2024 | 13,03 | 13,17 | 13,02 | 13,17 | 0,61% | 20.342,00 |
| 23.12.2024 | 13,02 | 13,14 | 13,02 | 13,09 | 0,54% | 6.979,00 |
| 20.12.2024 | 12,91 | 13,06 | 12,89 | 13,02 | 0,50% | 7.703,00 |
| 19.12.2024 | 13,04 | 13,04 | 12,76 | 12,95 | -1,56% | 6.836,00 |
| 18.12.2024 | 13,24 | 13,27 | 13,15 | 13,16 | -1,31% | 125.563,00 |
| 17.12.2024 | 13,16 | 13,33 | 13,09 | 13,33 | 0,76% | 106.753,00 |
| 16.12.2024 | 13,14 | 13,23 | 13,14 | 13,23 | 0,27% | 4.647,00 |
| 13.12.2024 | 13,16 | 13,23 | 13,13 | 13,20 | -0,45% | 14.279,00 |
| 12.12.2024 | 13,17 | 13,26 | 13,16 | 13,26 | -0,49% | 13.713,00 |
| 11.12.2024 | 13,23 | 13,32 | 13,17 | 13,32 | -0,11% | 6.013,00 |
| 10.12.2024 | 13,30 | 13,34 | 13,24 | 13,34 | 0,08% | 6.755,00 |
| 09.12.2024 | 13,44 | 13,44 | 13,28 | 13,33 | -0,93% | 9.972,00 |
| 06.12.2024 | 13,50 | 13,56 | 13,44 | 13,45 | -0,96% | 5.087,00 |
| 05.12.2024 | 13,46 | 13,58 | 13,46 | 13,58 | 1,04% | 11.073,00 |
| 04.12.2024 | 13,53 | 13,53 | 13,42 | 13,44 | -1,54% | 4.711,00 |
| 03.12.2024 | 13,55 | 13,65 | 13,50 | 13,65 | 0,96% | 6.554,00 |
| 02.12.2024 | 13,40 | 13,58 | 13,40 | 13,52 | -0,04% | 18.925,00 |
| 29.11.2024 | 13,44 | 13,53 | 13,40 | 13,53 | -0,04% | 15.313,00 |
| 28.11.2024 | 13,46 | 13,53 | 13,37 | 13,53 | 0,26% | 8.754,00 |
| 27.11.2024 | 13,35 | 13,50 | 13,31 | 13,50 | 0,37% | 7.938,00 |
| 26.11.2024 | 13,43 | 13,52 | 13,37 | 13,45 | -1,65% | 11.272,00 |
| 25.11.2024 | 13,63 | 13,67 | 13,56 | 13,67 | 0,33% | 17.754,00 |
| 22.11.2024 | 13,45 | 13,63 | 13,40 | 13,63 | 1,95% | 6.236,00 |
| 21.11.2024 | 13,44 | 13,44 | 13,30 | 13,37 | -0,15% | 18.906,00 |
| 20.11.2024 | 13,42 | 13,50 | 13,30 | 13,39 | -0,22% | 19.194,00 |
| 19.11.2024 | 13,38 | 13,42 | 13,28 | 13,42 | 0,11% | 17.889,00 |
| 18.11.2024 | 13,40 | 13,40 | 13,25 | 13,40 | 0,53% | 2.871,00 |
| 15.11.2024 | 13,37 | 13,44 | 13,32 | 13,33 | 0,30% | 814,00 |
| 14.11.2024 | 13,21 | 13,34 | 13,20 | 13,29 | 0,64% | 5.559,00 |
| 13.11.2024 | 13,16 | 13,25 | 13,14 | 13,21 | -0,15% | 7.398,00 |
| 12.11.2024 | 13,25 | 13,28 | 13,20 | 13,23 | -0,79% | 2.963,00 |
| 11.11.2024 | 13,31 | 13,39 | 13,28 | 13,33 | -0,22% | 4.514,00 |