14,168€
0,62%
Echtzeit-Aktienkurs Repsol S.A.
Bid:
Ask:
Aktienkurse zur Repsol S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 14,19 | 14,35 | 14,10 | 14,21 | 0,89% | 8.435,00 |
| 02.09.2025 | 14,08 | 14,21 | 14,03 | 14,08 | -0,21% | 22.305,00 |
| 01.09.2025 | 14,05 | 14,12 | 13,98 | 14,11 | 0,82% | 7.439,00 |
| 29.08.2025 | 13,99 | 14,05 | 13,85 | 14,00 | 0,65% | 3.607,00 |
| 28.08.2025 | 13,77 | 13,92 | 13,77 | 13,91 | 0,87% | 1.001,00 |
| 27.08.2025 | 13,94 | 13,94 | 13,75 | 13,79 | -0,93% | 4.578,00 |
| 26.08.2025 | 14,00 | 14,05 | 13,87 | 13,92 | -0,68% | 11.749,00 |
| 25.08.2025 | 13,89 | 14,03 | 13,80 | 14,01 | 0,39% | 9.822,00 |
| 22.08.2025 | 13,92 | 13,98 | 13,90 | 13,96 | 1,12% | 7.937,00 |
| 21.08.2025 | 13,67 | 13,80 | 13,67 | 13,80 | 1,06% | 15.270,00 |
| 20.08.2025 | 13,47 | 13,68 | 13,46 | 13,66 | 2,52% | 16.989,00 |
| 19.08.2025 | 13,28 | 13,46 | 13,28 | 13,32 | 0,57% | 7.726,00 |
| 18.08.2025 | 13,32 | 13,35 | 13,25 | 13,25 | -1,08% | 5.310,00 |
| 15.08.2025 | 13,37 | 13,39 | 13,25 | 13,39 | 0,68% | 8.946,00 |
| 14.08.2025 | 13,39 | 13,39 | 13,25 | 13,30 | -0,67% | 8.683,00 |
| 13.08.2025 | 13,40 | 13,42 | 13,30 | 13,39 | -0,33% | 26.341,00 |
| 12.08.2025 | 13,41 | 13,45 | 13,30 | 13,44 | 1,86% | 24.473,00 |
| 11.08.2025 | 13,33 | 13,33 | 13,13 | 13,19 | -0,94% | 5.359,00 |
| 08.08.2025 | 13,26 | 13,37 | 13,26 | 13,32 | 0,00% | 3.060,00 |
| 07.08.2025 | 13,21 | 13,38 | 13,21 | 13,32 | 0,08% | 2.314,00 |
| 06.08.2025 | 13,14 | 13,60 | 13,14 | 13,31 | 1,56% | 15.501,00 |
| 05.08.2025 | 12,92 | 13,13 | 12,90 | 13,10 | 2,14% | 7.117,00 |
| 04.08.2025 | 13,00 | 13,07 | 12,79 | 12,83 | -1,08% | 74.888,00 |
| 01.08.2025 | 13,29 | 13,33 | 12,92 | 12,97 | -2,45% | 13.373,00 |
| 31.07.2025 | 13,36 | 13,40 | 13,08 | 13,29 | -2,46% | 78.829,00 |
| 30.07.2025 | 14,03 | 14,09 | 13,49 | 13,63 | -1,48% | 45.148,00 |
| 29.07.2025 | 13,83 | 13,95 | 13,83 | 13,83 | 0,36% | 21.130,00 |
| 28.07.2025 | 13,71 | 13,78 | 13,57 | 13,78 | 2,00% | 52.308,00 |
| 25.07.2025 | 13,45 | 13,61 | 13,45 | 13,51 | 0,26% | 14.690,00 |
| 24.07.2025 | 13,40 | 13,61 | 13,27 | 13,48 | 2,28% | 41.732,00 |
| 23.07.2025 | 13,13 | 13,26 | 13,12 | 13,18 | 1,04% | 19.524,00 |
| 22.07.2025 | 13,04 | 13,09 | 13,02 | 13,04 | 0,04% | 8.795,00 |
| 21.07.2025 | 13,07 | 13,08 | 12,97 | 13,04 | -1,03% | 4.055,00 |
| 18.07.2025 | 12,99 | 13,24 | 12,99 | 13,17 | 2,77% | 25.767,00 |
| 17.07.2025 | 12,86 | 12,89 | 12,76 | 12,82 | 0,00% | 10.003,00 |
| 16.07.2025 | 12,92 | 13,04 | 12,82 | 12,82 | -1,54% | 12.897,00 |
| 15.07.2025 | 12,88 | 13,02 | 12,81 | 13,02 | 1,09% | 4.193,00 |
| 14.07.2025 | 12,94 | 13,05 | 12,85 | 12,88 | -0,43% | 12.336,00 |
| 11.07.2025 | 12,80 | 13,00 | 12,79 | 12,93 | 1,25% | 14.111,00 |
| 10.07.2025 | 12,80 | 12,87 | 12,67 | 12,77 | 0,12% | 8.654,00 |
| 09.07.2025 | 12,70 | 12,85 | 12,70 | 12,76 | -0,27% | 18.559,00 |
| 08.07.2025 | 12,41 | 12,85 | 12,41 | 12,79 | 2,90% | 49.534,00 |
| 07.07.2025 | 12,37 | 12,44 | 12,33 | 12,43 | -1,07% | 13.986,00 |
| 04.07.2025 | 12,40 | 12,57 | 12,33 | 12,57 | -1,76% | 35.380,00 |
| 03.07.2025 | 12,85 | 12,87 | 12,79 | 12,79 | -0,54% | 31.731,00 |
| 02.07.2025 | 12,60 | 12,86 | 12,60 | 12,86 | 3,25% | 20.575,00 |
| 01.07.2025 | 12,53 | 12,55 | 12,45 | 12,46 | -0,36% | 16.782,00 |
| 30.06.2025 | 12,52 | 12,53 | 12,43 | 12,50 | -0,40% | 4.421,00 |
| 27.06.2025 | 12,46 | 12,55 | 12,42 | 12,55 | -0,08% | 15.438,00 |
| 26.06.2025 | 12,46 | 12,56 | 12,33 | 12,56 | -0,24% | 22.878,00 |
| 25.06.2025 | 12,50 | 12,59 | 12,46 | 12,59 | -0,32% | 16.263,00 |
| 24.06.2025 | 12,30 | 12,63 | 12,21 | 12,63 | -2,40% | 109.019,00 |
| 23.06.2025 | 12,94 | 13,00 | 12,81 | 12,94 | 0,08% | 76.600,00 |
| 20.06.2025 | 12,73 | 12,93 | 12,73 | 12,93 | 0,78% | 59.125,00 |
| 19.06.2025 | 12,63 | 12,83 | 12,63 | 12,83 | 1,46% | 53.263,00 |
| 18.06.2025 | 12,62 | 12,67 | 12,48 | 12,65 | 0,20% | 30.417,00 |
| 17.06.2025 | 12,39 | 12,65 | 12,39 | 12,62 | 0,88% | 23.362,00 |
| 16.06.2025 | 12,46 | 12,56 | 12,33 | 12,51 | 1,38% | 63.215,00 |
| 13.06.2025 | 12,57 | 12,57 | 12,23 | 12,34 | -0,48% | 30.622,00 |
| 12.06.2025 | 12,36 | 12,40 | 12,23 | 12,40 | 2,02% | 16.758,00 |
| 11.06.2025 | 12,20 | 12,30 | 12,16 | 12,16 | -1,10% | 31.105,00 |
| 10.06.2025 | 12,18 | 12,29 | 12,13 | 12,29 | 2,33% | 31.039,00 |
| 09.06.2025 | 11,99 | 12,11 | 11,99 | 12,01 | 1,44% | 36.674,00 |
| 06.06.2025 | 11,89 | 12,02 | 11,84 | 11,84 | 0,13% | 35.524,00 |
| 05.06.2025 | 11,96 | 12,04 | 11,83 | 11,83 | -3,78% | 54.775,00 |
| 04.06.2025 | 12,27 | 12,29 | 11,97 | 12,29 | 1,15% | 90.195,00 |
| 03.06.2025 | 12,08 | 12,15 | 12,00 | 12,15 | -0,33% | 24.817,00 |
| 02.06.2025 | 11,93 | 12,19 | 11,93 | 12,19 | 2,91% | 7.467,00 |
| 30.05.2025 | 11,83 | 11,93 | 11,83 | 11,85 | -0,25% | 35.046,00 |
| 29.05.2025 | 11,97 | 11,97 | 11,80 | 11,88 | -0,63% | 16.835,00 |
| 28.05.2025 | 11,83 | 11,95 | 11,78 | 11,95 | 1,23% | 23.081,00 |
| 27.05.2025 | 11,67 | 11,84 | 11,67 | 11,81 | 0,68% | 4.456,00 |
| 26.05.2025 | 11,61 | 11,73 | 11,61 | 11,73 | 2,00% | 28.684,00 |
| 23.05.2025 | 11,64 | 11,72 | 11,40 | 11,50 | -1,67% | 56.179,00 |
| 22.05.2025 | 11,65 | 11,70 | 11,55 | 11,69 | 0,43% | 27.489,00 |
| 21.05.2025 | 11,74 | 11,95 | 11,64 | 11,64 | -0,21% | 13.732,00 |
| 20.05.2025 | 11,69 | 11,80 | 11,67 | 11,67 | -0,30% | 40.240,00 |
| 19.05.2025 | 11,84 | 11,86 | 11,70 | 11,70 | -0,85% | 34.180,00 |
| 16.05.2025 | 11,74 | 11,80 | 11,61 | 11,80 | 0,47% | 26.918,00 |
| 15.05.2025 | 11,56 | 11,95 | 11,51 | 11,75 | 1,25% | 21.019,00 |
| 14.05.2025 | 11,88 | 11,95 | 11,60 | 11,60 | -0,81% | 30.242,00 |
| 13.05.2025 | 11,68 | 11,84 | 11,60 | 11,70 | 0,47% | 18.448,00 |
| 12.05.2025 | 11,67 | 11,86 | 11,63 | 11,64 | 3,01% | 97.599,00 |
| 09.05.2025 | 11,19 | 11,30 | 11,19 | 11,30 | 1,66% | 41.612,00 |
| 08.05.2025 | 10,95 | 11,12 | 10,94 | 11,12 | 2,44% | 11.543,00 |
| 07.05.2025 | 10,94 | 11,03 | 10,85 | 10,85 | -0,37% | 26.128,00 |
| 06.05.2025 | 10,94 | 11,25 | 10,89 | 10,89 | -0,37% | 8.110,00 |
| 05.05.2025 | 10,63 | 10,94 | 10,63 | 10,93 | 1,58% | 21.641,00 |
| 02.05.2025 | 10,90 | 10,90 | 10,67 | 10,76 | -1,24% | 24.751,00 |
| 30.04.2025 | 10,46 | 10,90 | 10,44 | 10,90 | 0,55% | 44.482,00 |
| 29.04.2025 | 10,68 | 10,84 | 10,68 | 10,84 | 0,51% | 83.462,00 |
| 28.04.2025 | 10,80 | 10,86 | 10,70 | 10,78 | 0,65% | 31.670,00 |
| 25.04.2025 | 10,69 | 10,72 | 10,59 | 10,71 | 1,32% | 17.453,00 |
| 24.04.2025 | 10,59 | 10,60 | 10,51 | 10,57 | 1,39% | 14.058,00 |
| 23.04.2025 | 10,57 | 10,67 | 10,41 | 10,43 | 0,14% | 60.366,00 |
| 22.04.2025 | 10,30 | 10,41 | 10,28 | 10,41 | 0,82% | 18.883,00 |
| 17.04.2025 | 10,15 | 10,33 | 10,14 | 10,33 | 1,77% | 33.181,00 |
| 16.04.2025 | 9,89 | 10,15 | 9,84 | 10,15 | 1,40% | 80.777,00 |
| 15.04.2025 | 9,94 | 10,04 | 9,89 | 10,01 | 0,71% | 30.471,00 |
| 14.04.2025 | 9,88 | 10,04 | 9,86 | 9,93 | 3,33% | 31.212,00 |