11,620€
-1,73%
Echtzeit-Aktienkurs Repsol S.A.
Bid:
Ask:
Aktienkurse zur Repsol S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 9,69 | 9,75 | 9,58 | 9,61 | -1,72% | 66.500,00 |
| 10.04.2025 | 10,53 | 10,53 | 9,78 | 9,78 | 1,96% | 48.490,00 |
| 09.04.2025 | 9,54 | 9,68 | 9,43 | 9,59 | -4,11% | 89.988,00 |
| 08.04.2025 | 10,21 | 10,25 | 9,89 | 10,01 | -1,82% | 163.066,00 |
| 07.04.2025 | 9,94 | 10,53 | 9,92 | 10,19 | -4,68% | 50.644,00 |
| 04.04.2025 | 11,20 | 11,20 | 10,61 | 10,69 | -7,08% | 137.471,00 |
| 03.04.2025 | 11,75 | 11,81 | 11,35 | 11,51 | -4,76% | 64.455,00 |
| 02.04.2025 | 12,22 | 12,25 | 11,99 | 12,08 | -2,11% | 23.742,00 |
| 01.04.2025 | 12,44 | 12,48 | 12,28 | 12,34 | 0,28% | 10.005,00 |
| 31.03.2025 | 12,12 | 12,32 | 12,10 | 12,31 | -1,40% | 30.148,00 |
| 28.03.2025 | 12,54 | 12,62 | 12,43 | 12,48 | -0,48% | 25.815,00 |
| 27.03.2025 | 12,47 | 12,56 | 12,40 | 12,54 | 1,79% | 11.840,00 |
| 26.03.2025 | 12,18 | 12,52 | 12,18 | 12,32 | 1,44% | 50.159,00 |
| 25.03.2025 | 12,06 | 12,16 | 12,05 | 12,15 | 1,55% | 5.759,00 |
| 24.03.2025 | 12,16 | 12,16 | 11,96 | 11,96 | -1,40% | 7.189,00 |
| 21.03.2025 | 12,14 | 12,15 | 12,10 | 12,13 | -0,29% | 4.034,00 |
| 20.03.2025 | 12,21 | 12,24 | 12,08 | 12,17 | 0,21% | 3.114,00 |
| 19.03.2025 | 12,02 | 12,20 | 12,01 | 12,14 | 1,80% | 7.165,00 |
| 18.03.2025 | 12,07 | 12,10 | 11,93 | 11,93 | -0,71% | 44.806,00 |
| 17.03.2025 | 11,65 | 12,01 | 11,65 | 12,01 | 3,27% | 9.734,00 |
| 14.03.2025 | 11,58 | 11,63 | 11,45 | 11,63 | 0,30% | 11.389,00 |
| 13.03.2025 | 11,64 | 11,64 | 11,60 | 11,60 | 0,13% | 1.977,00 |
| 12.03.2025 | 11,59 | 11,61 | 11,48 | 11,58 | 0,96% | 22.936,00 |
| 11.03.2025 | 11,80 | 11,83 | 11,47 | 11,47 | -2,55% | 4.907,00 |
| 10.03.2025 | 11,98 | 11,98 | 11,75 | 11,77 | -0,25% | 16.784,00 |
| 07.03.2025 | 11,89 | 11,92 | 11,75 | 11,80 | -0,76% | 17.467,00 |
| 06.03.2025 | 11,95 | 12,00 | 11,82 | 11,89 | 0,30% | 7.383,00 |
| 05.03.2025 | 11,95 | 12,05 | 11,82 | 11,86 | 0,00% | 13.965,00 |
| 04.03.2025 | 12,02 | 12,02 | 11,78 | 11,86 | -2,75% | 39.981,00 |
| 03.03.2025 | 12,36 | 12,46 | 12,18 | 12,19 | -1,22% | 9.089,00 |
| 28.02.2025 | 12,29 | 12,34 | 12,22 | 12,34 | 0,16% | 14.020,00 |
| 27.02.2025 | 12,38 | 12,39 | 12,28 | 12,32 | -0,24% | 14.081,00 |
| 26.02.2025 | 12,49 | 12,51 | 12,35 | 12,35 | -0,52% | 15.364,00 |
| 25.02.2025 | 12,60 | 12,60 | 12,38 | 12,42 | -1,12% | 4.527,00 |
| 24.02.2025 | 12,72 | 12,72 | 12,45 | 12,56 | -1,95% | 69.109,00 |
| 21.02.2025 | 13,08 | 13,10 | 12,64 | 12,81 | -2,62% | 28.652,00 |
| 20.02.2025 | 12,71 | 13,16 | 12,56 | 13,15 | 9,22% | 218.789,00 |
| 19.02.2025 | 12,24 | 12,24 | 12,04 | 12,04 | -0,91% | 22.821,00 |
| 18.02.2025 | 12,11 | 12,22 | 12,10 | 12,15 | 0,04% | 12.088,00 |
| 17.02.2025 | 12,13 | 12,19 | 12,13 | 12,15 | 0,25% | 11.369,00 |
| 14.02.2025 | 11,89 | 12,14 | 11,89 | 12,12 | 0,96% | 20.874,00 |
| 13.02.2025 | 11,99 | 12,00 | 11,89 | 12,00 | -0,79% | 13.130,00 |
| 12.02.2025 | 11,80 | 12,10 | 11,80 | 12,10 | 2,07% | 82.944,00 |
| 11.02.2025 | 11,52 | 11,85 | 11,52 | 11,85 | 1,11% | 23.524,00 |
| 10.02.2025 | 11,61 | 11,72 | 11,55 | 11,72 | -0,04% | 10.476,00 |
| 07.02.2025 | 11,47 | 11,73 | 11,46 | 11,73 | 2,27% | 20.978,00 |
| 06.02.2025 | 11,50 | 11,60 | 11,47 | 11,47 | 0,17% | 5.353,00 |
| 05.02.2025 | 11,51 | 11,51 | 11,40 | 11,45 | 0,04% | 12.967,00 |
| 04.02.2025 | 11,28 | 11,49 | 11,15 | 11,44 | 1,19% | 35.964,00 |
| 03.02.2025 | 11,22 | 11,43 | 11,22 | 11,31 | 0,62% | 37.502,00 |
| 31.01.2025 | 11,36 | 11,43 | 11,22 | 11,24 | -0,88% | 8.816,00 |
| 30.01.2025 | 11,29 | 11,41 | 11,29 | 11,34 | 0,27% | 16.568,00 |
| 29.01.2025 | 11,24 | 11,31 | 11,20 | 11,31 | 0,53% | 13.497,00 |
| 28.01.2025 | 11,18 | 11,37 | 11,15 | 11,25 | 1,12% | 54.141,00 |
| 27.01.2025 | 11,26 | 11,28 | 11,12 | 11,12 | -1,81% | 12.656,00 |
| 24.01.2025 | 11,38 | 11,40 | 11,30 | 11,33 | -0,04% | 6.181,00 |
| 23.01.2025 | 11,36 | 11,47 | 11,28 | 11,33 | -0,13% | 15.362,00 |
| 22.01.2025 | 11,34 | 11,44 | 11,34 | 11,35 | -0,74% | 4.527,00 |
| 21.01.2025 | 11,45 | 11,46 | 11,34 | 11,43 | -0,70% | 22.080,00 |
| 20.01.2025 | 11,64 | 11,65 | 11,50 | 11,51 | -1,79% | 46.442,00 |
| 17.01.2025 | 11,63 | 11,72 | 11,61 | 11,72 | 1,12% | 33.945,00 |
| 16.01.2025 | 11,61 | 11,65 | 11,46 | 11,59 | -0,30% | 18.971,00 |
| 15.01.2025 | 11,80 | 11,80 | 11,63 | 11,63 | -0,68% | 3.431,00 |