15,763€
0,43%
Echtzeit-Aktienkurs Repsol S.A.
Bid:
Ask:
Aktienkurse zur Repsol S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 15,70 | 15,80 | 15,70 | 15,77 | 0,45% | 11.805,00 |
| 26.11.2025 | 15,69 | 15,74 | 15,61 | 15,70 | 0,64% | 4.144,00 |
| 25.11.2025 | 15,60 | 15,76 | 15,53 | 15,60 | 0,55% | 9.984,00 |
| 24.11.2025 | 15,54 | 15,58 | 15,36 | 15,51 | -2,02% | 6.840,00 |
| 21.11.2025 | 15,55 | 15,83 | 15,50 | 15,83 | -3,71% | 34.832,00 |
| 20.11.2025 | 16,39 | 16,51 | 16,35 | 16,44 | 0,46% | 10.337,00 |
| 19.11.2025 | 17,01 | 17,02 | 16,30 | 16,37 | -1,62% | 21.118,00 |
| 18.11.2025 | 16,71 | 16,73 | 16,54 | 16,64 | -2,20% | 18.048,00 |
| 17.11.2025 | 17,08 | 17,13 | 16,92 | 17,01 | 0,24% | 9.369,00 |
| 14.11.2025 | 16,92 | 17,05 | 16,71 | 16,97 | -0,18% | 8.214,00 |
| 13.11.2025 | 16,70 | 17,05 | 16,63 | 17,00 | 1,74% | 16.373,00 |
| 12.11.2025 | 16,80 | 16,86 | 16,63 | 16,71 | -0,59% | 17.333,00 |
| 11.11.2025 | 16,57 | 16,86 | 16,56 | 16,81 | 1,39% | 12.113,00 |
| 10.11.2025 | 16,69 | 16,69 | 16,35 | 16,58 | 0,73% | 30.992,00 |
| 07.11.2025 | 16,50 | 16,63 | 16,44 | 16,46 | 1,01% | 19.373,00 |
| 06.11.2025 | 15,97 | 16,39 | 15,93 | 16,30 | 1,91% | 14.621,00 |
| 05.11.2025 | 15,82 | 16,03 | 15,82 | 15,99 | 0,95% | 4.697,00 |
| 04.11.2025 | 15,82 | 15,85 | 15,68 | 15,84 | -1,22% | 5.941,00 |
| 03.11.2025 | 16,00 | 16,04 | 15,91 | 16,04 | 1,36% | 4.301,00 |
| 31.10.2025 | 15,99 | 16,00 | 15,67 | 15,82 | -0,69% | 10.714,00 |
| 30.10.2025 | 15,71 | 15,98 | 15,66 | 15,93 | 0,38% | 8.187,00 |
| 29.10.2025 | 15,71 | 15,95 | 15,70 | 15,87 | 1,15% | 14.066,00 |
| 28.10.2025 | 15,45 | 15,72 | 15,45 | 15,69 | 0,58% | 10.758,00 |
| 27.10.2025 | 15,47 | 15,65 | 15,46 | 15,60 | 1,69% | 8.828,00 |
| 24.10.2025 | 15,43 | 15,50 | 15,25 | 15,34 | 0,36% | 16.305,00 |
| 23.10.2025 | 15,17 | 15,34 | 15,07 | 15,29 | 3,42% | 32.020,00 |
| 22.10.2025 | 14,64 | 14,79 | 14,56 | 14,78 | 2,43% | 5.470,00 |
| 21.10.2025 | 14,45 | 14,50 | 14,40 | 14,43 | 0,77% | 7.731,00 |
| 20.10.2025 | 14,42 | 14,48 | 14,29 | 14,32 | 1,42% | 20.700,00 |
| 17.10.2025 | 14,19 | 14,30 | 13,95 | 14,12 | -1,36% | 15.197,00 |
| 16.10.2025 | 14,50 | 14,50 | 14,21 | 14,32 | -1,31% | 22.324,00 |
| 15.10.2025 | 14,61 | 14,65 | 14,51 | 14,51 | -0,41% | 11.909,00 |
| 14.10.2025 | 14,59 | 14,60 | 14,43 | 14,57 | -0,82% | 7.835,00 |
| 13.10.2025 | 14,60 | 14,70 | 14,58 | 14,69 | 1,00% | 5.488,00 |
| 10.10.2025 | 14,60 | 14,71 | 14,45 | 14,54 | -0,62% | 21.311,00 |
| 09.10.2025 | 14,83 | 14,84 | 14,57 | 14,63 | -2,21% | 23.083,00 |
| 08.10.2025 | 15,10 | 15,10 | 14,83 | 14,96 | -0,83% | 8.377,00 |
| 07.10.2025 | 15,32 | 15,32 | 14,93 | 15,09 | -0,13% | 15.405,00 |
| 06.10.2025 | 15,25 | 15,35 | 15,11 | 15,11 | 0,47% | 12.425,00 |
| 03.10.2025 | 15,12 | 15,20 | 15,03 | 15,04 | -0,33% | 12.905,00 |
| 02.10.2025 | 15,31 | 15,31 | 15,04 | 15,09 | -0,63% | 2.733,00 |
| 01.10.2025 | 15,10 | 15,25 | 15,07 | 15,18 | 1,03% | 15.425,00 |
| 30.09.2025 | 15,24 | 15,29 | 14,97 | 15,03 | -2,47% | 16.881,00 |
| 29.09.2025 | 15,64 | 15,64 | 15,41 | 15,41 | -1,60% | 12.307,00 |
| 26.09.2025 | 15,60 | 15,68 | 15,50 | 15,66 | 1,03% | 10.469,00 |
| 25.09.2025 | 15,39 | 15,52 | 15,26 | 15,50 | 1,34% | 32.498,00 |
| 24.09.2025 | 14,93 | 15,30 | 14,92 | 15,29 | 2,65% | 40.196,00 |
| 23.09.2025 | 14,41 | 14,91 | 14,40 | 14,90 | 2,72% | 25.033,00 |
| 22.09.2025 | 14,43 | 14,50 | 14,37 | 14,50 | 0,38% | 13.120,00 |
| 19.09.2025 | 14,71 | 14,73 | 14,39 | 14,45 | -1,80% | 2.002,00 |
| 18.09.2025 | 14,76 | 14,78 | 14,67 | 14,71 | -1,24% | 5.112,00 |
| 17.09.2025 | 14,73 | 14,90 | 14,68 | 14,90 | -0,27% | 7.824,00 |
| 16.09.2025 | 14,78 | 14,94 | 14,54 | 14,94 | 1,29% | 21.909,00 |
| 15.09.2025 | 14,68 | 14,81 | 14,68 | 14,75 | 1,65% | 14.505,00 |
| 12.09.2025 | 14,35 | 14,56 | 14,35 | 14,51 | 2,62% | 15.294,00 |
| 05.09.2025 | 14,26 | 14,32 | 14,12 | 14,14 | -1,36% | 4.949,00 |
| 04.09.2025 | 14,20 | 14,40 | 14,20 | 14,33 | 1,13% | 20.132,00 |
| 03.09.2025 | 14,19 | 14,35 | 14,10 | 14,17 | 0,64% | 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 |