11,703€
1,28%
Echtzeit-Aktienkurs Repsol S.A.
Bid:
Ask:
Aktienkurse zur Repsol S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 11,59 | 11,75 | 11,59 | 11,71 | 1,30% | 11.833,00 |
| 14.11.2024 | 11,52 | 11,65 | 11,51 | 11,56 | 1,45% | 3.006,00 |
| 13.11.2024 | 11,41 | 11,45 | 11,25 | 11,39 | -0,09% | 27.515,00 |
| 12.11.2024 | 11,53 | 11,56 | 11,39 | 11,40 | -1,30% | 14.006,00 |
| 11.11.2024 | 11,57 | 11,58 | 11,50 | 11,55 | 0,52% | 6.810,00 |
| 08.11.2024 | 11,76 | 11,76 | 11,47 | 11,49 | -3,04% | 24.875,00 |
| 07.11.2024 | 11,85 | 11,94 | 11,85 | 11,85 | 0,94% | 1.473,00 |
| 06.11.2024 | 11,78 | 11,78 | 11,60 | 11,74 | -1,63% | 10.144,00 |
| 05.11.2024 | 11,90 | 11,94 | 11,88 | 11,94 | 1,66% | 853,00 |
| 04.11.2024 | 11,60 | 11,92 | 11,58 | 11,74 | 2,04% | 85.882,00 |
| 01.11.2024 | 11,45 | 11,64 | 11,42 | 11,51 | 1,81% | 6.605,00 |
| 31.10.2024 | 11,86 | 11,86 | 11,30 | 11,30 | -3,50% | 14.578,00 |
| 30.10.2024 | 11,62 | 11,72 | 11,60 | 11,71 | 0,60% | 13.293,00 |
| 29.10.2024 | 11,80 | 11,88 | 11,64 | 11,64 | -1,40% | 4.317,00 |
| 28.10.2024 | 11,80 | 11,81 | 11,63 | 11,81 | -1,17% | 20.256,00 |
| 25.10.2024 | 11,89 | 11,97 | 11,87 | 11,95 | 0,38% | 3.067,00 |
| 24.10.2024 | 12,01 | 12,06 | 11,88 | 11,90 | 0,29% | 22.246,00 |
| 23.10.2024 | 11,99 | 12,00 | 11,86 | 11,87 | -0,34% | 42.770,00 |
| 22.10.2024 | 11,83 | 11,98 | 11,79 | 11,91 | -0,04% | 9.164,00 |
| 21.10.2024 | 11,82 | 11,92 | 11,82 | 11,91 | 2,32% | 21.349,00 |
| 18.10.2024 | 11,82 | 11,85 | 11,64 | 11,64 | -0,43% | 14.753,00 |
| 17.10.2024 | 11,71 | 11,76 | 11,69 | 11,69 | -1,14% | 5.567,00 |
| 16.10.2024 | 11,84 | 11,84 | 11,72 | 11,83 | 1,03% | 11.049,00 |
| 15.10.2024 | 11,66 | 11,76 | 11,61 | 11,71 | -2,42% | 51.729,00 |
| 14.10.2024 | 11,97 | 12,03 | 11,93 | 12,00 | -0,54% | 5.771,00 |
| 11.10.2024 | 11,97 | 12,06 | 11,96 | 12,06 | 0,08% | 1.942,00 |
| 10.10.2024 | 12,00 | 12,07 | 11,88 | 12,05 | 0,84% | 7.594,00 |
| 09.10.2024 | 11,95 | 12,02 | 11,90 | 11,95 | -0,17% | 14.863,00 |
| 08.10.2024 | 12,35 | 12,35 | 11,97 | 11,97 | -4,24% | 16.567,00 |
| 07.10.2024 | 12,29 | 12,50 | 12,28 | 12,50 | 0,68% | 6.484,00 |
| 04.10.2024 | 12,24 | 12,42 | 12,19 | 12,42 | 1,10% | 25.161,00 |
| 03.10.2024 | 12,09 | 12,28 | 11,88 | 12,28 | 2,33% | 9.175,00 |
| 02.10.2024 | 12,16 | 12,25 | 12,00 | 12,00 | 0,29% | 18.580,00 |
| 01.10.2024 | 11,73 | 11,97 | 11,65 | 11,97 | -0,29% | 7.263,00 |
| 30.09.2024 | 11,90 | 12,00 | 11,75 | 12,00 | 1,22% | 8.907,00 |
| 27.09.2024 | 11,74 | 11,90 | 11,71 | 11,86 | 2,11% | 7.016,00 |
| 26.09.2024 | 11,58 | 11,67 | 11,57 | 11,61 | -1,69% | 13.061,00 |
| 25.09.2024 | 11,78 | 11,81 | 11,67 | 11,81 | -0,17% | 5.146,00 |
| 24.09.2024 | 11,76 | 11,91 | 11,76 | 11,83 | -0,50% | 1.970,00 |
| 23.09.2024 | 11,77 | 11,89 | 11,68 | 11,89 | 2,06% | 6.703,00 |
| 20.09.2024 | 11,78 | 11,80 | 11,65 | 11,65 | -1,31% | 15.594,00 |
| 19.09.2024 | 11,87 | 11,92 | 11,81 | 11,81 | 0,60% | 11.154,00 |
| 18.09.2024 | 11,75 | 11,76 | 11,72 | 11,74 | 0,21% | 9.244,00 |
| 17.09.2024 | 11,79 | 11,83 | 11,71 | 11,71 | 0,73% | 7.821,00 |
| 16.09.2024 | 11,67 | 11,78 | 11,63 | 11,63 | -1,11% | 7.577,00 |
| 13.09.2024 | 11,87 | 11,93 | 11,76 | 11,76 | -1,14% | 5.976,00 |
| 12.09.2024 | 11,81 | 11,93 | 11,72 | 11,89 | 2,10% | 5.434,00 |
| 11.09.2024 | 11,75 | 11,75 | 11,60 | 11,65 | 0,09% | 4.315,00 |
| 10.09.2024 | 11,80 | 11,80 | 11,50 | 11,64 | -2,39% | 10.637,00 |
| 09.09.2024 | 11,79 | 11,92 | 11,78 | 11,92 | 0,68% | 5.991,00 |
| 06.09.2024 | 11,89 | 11,89 | 11,70 | 11,84 | -2,03% | 46.003,00 |
| 05.09.2024 | 12,01 | 12,09 | 11,93 | 12,09 | 0,21% | 12.883,00 |
| 04.09.2024 | 11,99 | 12,13 | 11,95 | 12,06 | 0,71% | 7.950,00 |
| 03.09.2024 | 12,31 | 12,32 | 11,98 | 11,98 | -3,51% | 43.136,00 |
| 02.09.2024 | 12,49 | 12,49 | 12,39 | 12,41 | -0,24% | 3.114,00 |
| 30.08.2024 | 12,50 | 12,53 | 12,35 | 12,44 | 0,20% | 3.478,00 |
| 29.08.2024 | 12,37 | 12,44 | 12,25 | 12,42 | -0,60% | 24.770,00 |
| 28.08.2024 | 12,67 | 12,67 | 12,46 | 12,49 | -1,23% | 6.360,00 |
| 27.08.2024 | 12,79 | 12,79 | 12,65 | 12,65 | -0,12% | 2.327,00 |
| 26.08.2024 | 12,75 | 12,92 | 12,66 | 12,66 | 0,92% | 6.440,00 |
| 23.08.2024 | 12,62 | 12,67 | 12,55 | 12,55 | -0,91% | 3.158,00 |
| 22.08.2024 | 12,52 | 12,66 | 12,50 | 12,66 | -0,16% | 1.668,00 |
| 21.08.2024 | 12,70 | 12,72 | 12,63 | 12,68 | -1,21% | 2.641,00 |
| 20.08.2024 | 12,74 | 12,84 | 12,65 | 12,84 | -0,31% | 12.084,00 |
| 19.08.2024 | 12,82 | 12,89 | 12,76 | 12,88 | 0,47% | 16.105,00 |
| 16.08.2024 | 12,85 | 12,85 | 12,82 | 12,82 | -0,27% | 574,00 |
| 15.08.2024 | 12,75 | 12,88 | 12,73 | 12,85 | 0,78% | 11.451,00 |
| 14.08.2024 | 12,75 | 12,78 | 12,68 | 12,75 | -0,20% | 7.002,00 |
| 13.08.2024 | 12,75 | 12,79 | 12,66 | 12,78 | -0,27% | 9.068,00 |
| 12.08.2024 | 12,79 | 12,82 | 12,73 | 12,81 | 0,27% | 5.522,00 |
| 09.08.2024 | 12,69 | 12,78 | 12,66 | 12,78 | 1,31% | 17.413,00 |
| 08.08.2024 | 12,50 | 12,65 | 12,50 | 12,61 | -1,21% | 6.900,00 |
| 07.08.2024 | 12,49 | 12,77 | 12,49 | 12,77 | 2,94% | 8.507,00 |
| 06.08.2024 | 12,51 | 12,51 | 12,26 | 12,40 | 0,73% | 23.221,00 |
| 05.08.2024 | 12,42 | 12,46 | 12,25 | 12,31 | -4,98% | 30.029,00 |
| 02.08.2024 | 13,07 | 13,13 | 12,81 | 12,96 | -1,86% | 6.918,00 |
| 01.08.2024 | 13,26 | 13,26 | 12,98 | 13,20 | -0,60% | 6.548,00 |
| 31.07.2024 | 13,13 | 13,34 | 13,13 | 13,28 | 1,07% | 13.381,00 |
| 30.07.2024 | 13,07 | 13,14 | 13,00 | 13,14 | 0,38% | 4.302,00 |
| 29.07.2024 | 13,18 | 13,18 | 13,05 | 13,09 | 0,23% | 5.913,00 |
| 26.07.2024 | 13,14 | 13,22 | 13,02 | 13,06 | -0,76% | 19.267,00 |
| 25.07.2024 | 13,08 | 13,16 | 12,83 | 13,16 | -0,83% | 33.383,00 |
| 24.07.2024 | 13,16 | 13,28 | 13,16 | 13,27 | -0,23% | 2.266,00 |
| 23.07.2024 | 13,26 | 13,30 | 13,20 | 13,30 | 0,04% | 3.843,00 |
| 22.07.2024 | 13,27 | 13,34 | 13,23 | 13,30 | -0,56% | 17.691,00 |
| 19.07.2024 | 13,35 | 13,37 | 13,28 | 13,37 | -0,89% | 7.158,00 |
| 18.07.2024 | 13,54 | 13,62 | 13,40 | 13,49 | 0,67% | 1.367,00 |
| 17.07.2024 | 13,46 | 13,52 | 13,38 | 13,40 | -0,45% | 8.723,00 |
| 16.07.2024 | 13,61 | 13,61 | 13,38 | 13,46 | -2,46% | 6.810,00 |
| 15.07.2024 | 13,74 | 13,80 | 13,60 | 13,80 | -0,18% | 9.276,00 |
| 12.07.2024 | 13,80 | 13,85 | 13,73 | 13,83 | 1,06% | 9.779,00 |
| 11.07.2024 | 13,74 | 13,77 | 13,60 | 13,68 | -0,87% | 21.813,00 |
| 10.07.2024 | 13,89 | 14,00 | 13,80 | 13,80 | -0,61% | 2.810,00 |
| 09.07.2024 | 14,00 | 14,02 | 13,79 | 13,89 | -1,84% | 23.749,00 |
| 08.07.2024 | 14,30 | 14,30 | 14,13 | 14,15 | -2,38% | 9.660,00 |
| 05.07.2024 | 14,63 | 14,63 | 14,35 | 14,49 | -1,73% | 6.946,00 |
| 04.07.2024 | 14,56 | 14,75 | 14,52 | 14,75 | -2,09% | 1.006,00 |
| 03.07.2024 | 15,10 | 15,12 | 14,90 | 15,06 | 0,37% | 7.095,00 |
| 02.07.2024 | 14,94 | 15,14 | 14,94 | 15,01 | 1,59% | 10.139,00 |
| 01.07.2024 | 14,97 | 15,00 | 14,77 | 14,77 | -0,61% | 16.791,00 |