14,185€
1,90%
Echtzeit-Aktienkurs Repsol S.A.
Bid:
Ask:
Aktienkurse zur Repsol S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2023 | 14,18 | 14,18 | 14,18 | 14,18 | 1,50% | 800,00 |
| 27.03.2023 | 14,03 | 14,03 | 13,75 | 13,97 | 0,11% | 295,00 |
| 24.03.2023 | 13,89 | 13,96 | 13,48 | 13,96 | -1,17% | 1.294,00 |
| 23.03.2023 | 14,13 | 14,20 | 14,09 | 14,12 | -0,18% | 3.481,00 |
| 22.03.2023 | 14,20 | 14,27 | 14,15 | 14,15 | 0,25% | 625,00 |
| 21.03.2023 | 13,83 | 14,35 | 13,83 | 14,11 | 2,43% | 10.162,00 |
| 20.03.2023 | 13,23 | 13,78 | 13,12 | 13,78 | 3,11% | 6.835,00 |
| 17.03.2023 | 13,71 | 13,71 | 13,36 | 13,36 | 1,52% | 506,00 |
| 16.03.2023 | 13,45 | 13,52 | 13,08 | 13,16 | -3,38% | 3.483,00 |
| 15.03.2023 | 14,28 | 14,28 | 13,40 | 13,62 | -6,20% | 7.094,00 |
| 14.03.2023 | 14,04 | 14,52 | 13,96 | 14,52 | 1,26% | 6.834,00 |
| 13.03.2023 | 14,84 | 14,86 | 14,24 | 14,34 | -3,11% | 12.276,00 |
| 10.03.2023 | 14,86 | 14,88 | 14,80 | 14,80 | -1,86% | 7.601,00 |
| 09.03.2023 | 15,13 | 15,20 | 15,08 | 15,08 | -2,20% | 802,00 |
| 08.03.2023 | 15,33 | 15,42 | 15,25 | 15,42 | -0,77% | 3.008,00 |
| 07.03.2023 | 15,44 | 15,54 | 15,43 | 15,54 | 0,26% | 1.167,00 |
| 06.03.2023 | 15,37 | 15,50 | 15,35 | 15,50 | 0,68% | 5.182,00 |
| 03.03.2023 | 15,22 | 15,40 | 15,00 | 15,40 | -0,06% | 3.119,00 |
| 02.03.2023 | 15,21 | 15,41 | 15,15 | 15,41 | 1,75% | 6.408,00 |
| 01.03.2023 | 15,21 | 15,27 | 15,14 | 15,14 | 1,51% | 2.128,00 |
| 28.02.2023 | 14,92 | 15,14 | 14,92 | 14,92 | -0,43% | 4.217,00 |
| 27.02.2023 | 15,05 | 15,05 | 14,92 | 14,98 | 1,18% | 2.110,00 |
| 24.02.2023 | 15,00 | 15,07 | 14,81 | 14,81 | -0,17% | 8.385,00 |
| 23.02.2023 | 14,65 | 15,06 | 14,64 | 14,83 | 0,78% | 3.800,00 |
| 22.02.2023 | 14,69 | 14,75 | 14,64 | 14,72 | -0,24% | 5.339,00 |
| 21.02.2023 | 14,95 | 14,95 | 14,74 | 14,75 | -2,48% | 1.730,00 |
| 20.02.2023 | 15,03 | 15,13 | 14,98 | 15,13 | 0,73% | 8.635,00 |
| 17.02.2023 | 15,36 | 15,36 | 14,99 | 15,02 | -3,04% | 9.501,00 |
| 16.02.2023 | 14,87 | 15,49 | 14,85 | 15,49 | 1,74% | 14.568,00 |
| 15.02.2023 | 15,39 | 15,51 | 15,22 | 15,22 | -1,81% | 5.172,00 |
| 14.02.2023 | 15,33 | 15,50 | 15,19 | 15,50 | 2,68% | 5.806,00 |
| 13.02.2023 | 15,22 | 15,34 | 15,10 | 15,10 | -1,28% | 35.687,00 |
| 10.02.2023 | 15,00 | 15,29 | 15,00 | 15,29 | 2,89% | 5.227,00 |
| 09.02.2023 | 14,80 | 14,88 | 14,65 | 14,86 | 1,57% | 4.063,00 |
| 08.02.2023 | 14,67 | 14,95 | 14,62 | 14,63 | 0,38% | 7.655,00 |
| 07.02.2023 | 14,35 | 14,58 | 14,23 | 14,58 | 1,82% | 13.250,00 |
| 06.02.2023 | 14,45 | 14,48 | 14,17 | 14,32 | -0,59% | 5.350,00 |
| 03.02.2023 | 14,52 | 14,69 | 14,40 | 14,40 | -0,14% | 3.477,00 |
| 02.02.2023 | 14,91 | 14,94 | 14,42 | 14,42 | -4,63% | 14.521,00 |
| 01.02.2023 | 15,30 | 15,30 | 14,95 | 15,12 | -0,59% | 4.959,00 |
| 31.01.2023 | 15,10 | 15,21 | 14,93 | 15,21 | -0,29% | 6.710,00 |
| 30.01.2023 | 15,09 | 15,26 | 14,99 | 15,26 | 0,66% | 13.583,00 |
| 27.01.2023 | 15,30 | 15,40 | 14,99 | 15,16 | 0,97% | 23.862,00 |
| 26.01.2023 | 15,10 | 15,16 | 14,96 | 15,01 | -0,89% | 9.023,00 |
| 25.01.2023 | 15,19 | 15,28 | 14,95 | 15,15 | -1,75% | 4.996,00 |
| 24.01.2023 | 15,50 | 15,50 | 15,26 | 15,42 | -1,38% | 3.436,00 |
| 23.01.2023 | 15,30 | 15,63 | 15,30 | 15,63 | 1,43% | 8.444,00 |
| 20.01.2023 | 15,26 | 15,41 | 15,16 | 15,41 | 1,75% | 4.454,00 |
| 19.01.2023 | 14,87 | 15,18 | 14,87 | 15,15 | -1,01% | 3.876,00 |
| 18.01.2023 | 15,10 | 15,30 | 15,07 | 15,30 | 1,49% | 5.997,00 |
| 17.01.2023 | 14,90 | 15,08 | 14,75 | 15,08 | 1,41% | 18.889,00 |
| 16.01.2023 | 14,99 | 15,05 | 14,84 | 14,87 | -0,23% | 6.811,00 |
| 13.01.2023 | 14,96 | 14,97 | 14,87 | 14,90 | 0,10% | 1.719,00 |
| 12.01.2023 | 14,89 | 14,96 | 14,82 | 14,89 | 0,00% | 2.231,00 |
| 11.01.2023 | 14,81 | 14,89 | 14,66 | 14,89 | 0,54% | 3.243,00 |
| 10.01.2023 | 14,97 | 14,97 | 14,80 | 14,81 | -0,54% | 17.675,00 |
| 09.01.2023 | 14,81 | 15,09 | 14,81 | 14,89 | -1,59% | 4.181,00 |
| 06.01.2023 | 14,97 | 15,20 | 14,87 | 15,13 | 2,75% | 10.122,00 |
| 05.01.2023 | 14,50 | 14,76 | 14,50 | 14,72 | 2,36% | 12.111,00 |
| 04.01.2023 | 14,53 | 14,63 | 14,36 | 14,38 | -2,51% | 11.234,00 |
| 03.01.2023 | 15,23 | 15,33 | 14,75 | 14,75 | -7,38% | 7.398,00 |
| 02.01.2023 | 15,03 | 15,93 | 15,03 | 15,93 | 6,95% | 2.708,00 |
| 30.12.2022 | 14,90 | 14,91 | 14,84 | 14,89 | -1,26% | 566,00 |
| 29.12.2022 | 14,86 | 15,08 | 14,81 | 15,08 | 0,07% | 3.485,00 |
| 28.12.2022 | 15,06 | 15,26 | 14,84 | 15,07 | -0,86% | 25.515,00 |
| 27.12.2022 | 15,07 | 15,20 | 15,04 | 15,20 | 3,30% | 6.947,00 |
| 23.12.2022 | 14,71 | 14,88 | 14,68 | 14,72 | 0,55% | 2.387,00 |
| 22.12.2022 | 14,90 | 14,94 | 14,64 | 14,64 | -0,91% | 15.889,00 |
| 21.12.2022 | 14,53 | 14,90 | 14,53 | 14,77 | 3,18% | 10.214,00 |
| 20.12.2022 | 14,51 | 14,51 | 14,32 | 14,32 | 1,89% | 9.463,00 |
| 19.12.2022 | 14,27 | 14,32 | 14,05 | 14,05 | -0,95% | 2.531,00 |
| 16.12.2022 | 14,05 | 14,19 | 14,00 | 14,19 | -1,08% | 779,00 |
| 15.12.2022 | 14,32 | 14,44 | 14,18 | 14,34 | 0,67% | 4.332,00 |
| 14.12.2022 | 14,44 | 14,47 | 14,24 | 14,25 | -0,87% | 2.346,00 |
| 13.12.2022 | 14,31 | 14,40 | 14,27 | 14,37 | 0,17% | 5.841,00 |
| 12.12.2022 | 14,11 | 14,35 | 13,99 | 14,35 | 1,13% | 4.503,00 |
| 09.12.2022 | 13,99 | 14,19 | 13,99 | 14,19 | -1,05% | 8.907,00 |
| 08.12.2022 | 14,31 | 14,40 | 14,17 | 14,34 | 0,39% | 12.603,00 |
| 07.12.2022 | 14,27 | 14,30 | 14,15 | 14,28 | -1,28% | 7.890,00 |
| 06.12.2022 | 14,44 | 14,58 | 14,31 | 14,47 | -1,80% | 7.506,00 |
| 05.12.2022 | 14,60 | 14,76 | 14,55 | 14,73 | 1,52% | 2.767,00 |
| 02.12.2022 | 14,63 | 14,72 | 14,51 | 14,51 | -2,22% | 4.647,00 |
| 01.12.2022 | 14,83 | 14,90 | 14,73 | 14,84 | 0,78% | 15.296,00 |
| 30.11.2022 | 14,66 | 14,87 | 14,66 | 14,73 | 0,55% | 5.112,00 |
| 29.11.2022 | 14,56 | 14,85 | 14,48 | 14,65 | 2,66% | 8.471,00 |
| 28.11.2022 | 14,33 | 14,45 | 14,23 | 14,27 | -1,96% | 7.712,00 |
| 25.11.2022 | 14,48 | 14,69 | 14,46 | 14,55 | 1,43% | 8.012,00 |
| 24.11.2022 | 14,35 | 14,46 | 14,33 | 14,35 | 1,09% | 10.957,00 |
| 23.11.2022 | 14,40 | 14,60 | 14,19 | 14,19 | -1,36% | 7.153,00 |
| 22.11.2022 | 13,96 | 14,39 | 13,92 | 14,39 | 6,48% | 10.395,00 |
| 21.11.2022 | 13,68 | 13,90 | 13,36 | 13,51 | -1,17% | 5.136,00 |
| 18.11.2022 | 14,03 | 14,09 | 13,66 | 13,67 | -0,55% | 9.650,00 |
| 17.11.2022 | 13,91 | 14,05 | 13,75 | 13,75 | -1,82% | 13.011,00 |
| 16.11.2022 | 14,16 | 14,27 | 14,00 | 14,00 | 0,57% | 7.933,00 |
| 15.11.2022 | 13,84 | 14,05 | 13,79 | 13,92 | 1,61% | 20.456,00 |
| 14.11.2022 | 13,86 | 13,87 | 13,63 | 13,70 | 0,26% | 14.831,00 |
| 11.11.2022 | 13,81 | 13,88 | 13,54 | 13,67 | -0,33% | 5.518,00 |
| 10.11.2022 | 13,93 | 14,00 | 13,60 | 13,71 | -1,54% | 5.296,00 |
| 09.11.2022 | 14,06 | 14,15 | 13,86 | 13,93 | -0,43% | 5.813,00 |
| 08.11.2022 | 14,17 | 14,22 | 13,99 | 13,99 | -2,00% | 8.814,00 |