16,043€
0,30%
Echtzeit-Aktienkurs Iberdrola S.A.
Bid:
Ask:
Aktienkurse zur Iberdrola S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 16,18 | 16,21 | 16,02 | 16,05 | 0,36% | 854,00 |
| 01.10.2025 | 16,08 | 16,08 | 16,00 | 16,00 | -1,84% | 904,00 |
| 30.09.2025 | 16,00 | 16,30 | 15,90 | 16,30 | 0,74% | 2.406,00 |
| 29.09.2025 | 16,39 | 16,39 | 15,92 | 16,18 | 1,06% | 11.605,00 |
| 26.09.2025 | 15,99 | 16,40 | 15,75 | 16,01 | 0,53% | 20.311,00 |
| 25.09.2025 | 15,61 | 15,92 | 15,61 | 15,92 | 1,99% | 3.288,00 |
| 24.09.2025 | 15,61 | 15,88 | 15,60 | 15,61 | 0,06% | 2.531,00 |
| 23.09.2025 | 15,69 | 15,75 | 15,60 | 15,60 | -0,13% | 6.882,00 |
| 22.09.2025 | 15,64 | 15,64 | 15,50 | 15,62 | 0,61% | 2.490,00 |
| 19.09.2025 | 15,47 | 15,59 | 15,47 | 15,53 | 0,39% | 3.802,00 |
| 18.09.2025 | 15,63 | 15,63 | 15,36 | 15,47 | -0,77% | 5.489,00 |
| 17.09.2025 | 15,64 | 15,71 | 15,55 | 15,59 | -0,16% | 2.723,00 |
| 16.09.2025 | 15,80 | 15,88 | 15,60 | 15,61 | -1,20% | 1.062,00 |
| 15.09.2025 | 15,73 | 15,85 | 15,69 | 15,80 | 1,38% | 3.554,00 |
| 12.09.2025 | 15,64 | 15,71 | 15,54 | 15,59 | -0,46% | 2.124,00 |
| 11.09.2025 | 15,82 | 15,84 | 15,61 | 15,66 | -0,68% | 325,00 |
| 10.09.2025 | 15,71 | 15,77 | 15,60 | 15,77 | 0,30% | 1.801,00 |
| 09.09.2025 | 15,66 | 15,74 | 15,63 | 15,72 | 0,02% | 73,00 |
| 08.09.2025 | 15,74 | 15,79 | 15,67 | 15,72 | 0,19% | 998,00 |
| 05.09.2025 | 15,81 | 15,81 | 15,65 | 15,69 | -0,54% | 1.057,00 |
| 04.09.2025 | 15,84 | 15,84 | 15,60 | 15,77 | 0,45% | 2.779,00 |
| 03.09.2025 | 15,81 | 15,81 | 15,70 | 15,70 | -0,48% | 1.825,00 |
| 02.09.2025 | 15,93 | 15,93 | 15,78 | 15,78 | -0,88% | 1.213,00 |
| 01.09.2025 | 16,20 | 16,20 | 15,87 | 15,92 | -0,96% | 1.484,00 |
| 29.08.2025 | 16,23 | 16,23 | 16,06 | 16,07 | -0,96% | 3.782,00 |
| 28.08.2025 | 16,18 | 16,23 | 16,08 | 16,23 | 0,22% | 10.020,00 |
| 27.08.2025 | 16,14 | 16,32 | 16,14 | 16,19 | -0,18% | 196,00 |
| 26.08.2025 | 16,41 | 16,41 | 16,22 | 16,22 | -0,49% | 301,00 |
| 25.08.2025 | 16,58 | 16,58 | 16,30 | 16,30 | -1,81% | 2.071,00 |
| 22.08.2025 | 16,58 | 16,78 | 16,58 | 16,60 | -0,33% | 1.532,00 |
| 21.08.2025 | 16,57 | 16,66 | 16,57 | 16,66 | 0,70% | 265,00 |
| 20.08.2025 | 16,29 | 16,62 | 16,29 | 16,54 | 1,29% | 143,00 |
| 19.08.2025 | 16,20 | 16,40 | 16,20 | 16,33 | 0,62% | 1.636,00 |
| 18.08.2025 | 16,37 | 16,40 | 16,22 | 16,23 | -0,34% | 2.065,00 |
| 15.08.2025 | 16,23 | 16,29 | 16,19 | 16,29 | 0,84% | 3.217,00 |
| 14.08.2025 | 15,73 | 16,15 | 15,73 | 16,15 | 2,64% | 8.103,00 |
| 13.08.2025 | 15,47 | 15,90 | 15,47 | 15,74 | 0,51% | 1.237,00 |
| 12.08.2025 | 15,59 | 15,67 | 15,59 | 15,66 | 0,10% | 177,00 |
| 11.08.2025 | 15,58 | 15,64 | 15,50 | 15,64 | 0,00% | 2.408,00 |
| 08.08.2025 | 15,68 | 15,68 | 15,61 | 15,64 | 0,00% | 45.463,00 |
| 07.08.2025 | 15,59 | 15,64 | 15,49 | 15,64 | 0,35% | 194,00 |
| 06.08.2025 | 15,47 | 15,60 | 15,47 | 15,59 | 0,45% | 6.031,00 |
| 05.08.2025 | 15,60 | 15,60 | 15,42 | 15,52 | 0,49% | 2.123,00 |
| 04.08.2025 | 15,23 | 15,46 | 15,23 | 15,44 | 1,18% | 5.855,00 |
| 01.08.2025 | 15,30 | 15,30 | 15,26 | 15,26 | -0,52% | 1.197,00 |
| 31.07.2025 | 15,70 | 15,70 | 15,34 | 15,34 | -2,63% | 4.967,00 |
| 30.07.2025 | 15,33 | 15,76 | 15,24 | 15,76 | 1,71% | 5.272,00 |
| 29.07.2025 | 15,28 | 15,49 | 15,15 | 15,49 | 1,74% | 706,00 |
| 28.07.2025 | 15,71 | 15,71 | 15,23 | 15,23 | -1,01% | 6.432,00 |
| 25.07.2025 | 15,22 | 15,38 | 15,22 | 15,38 | 0,23% | 2.474,00 |
| 24.07.2025 | 15,38 | 15,40 | 15,18 | 15,35 | -0,36% | 10.378,00 |
| 23.07.2025 | 15,85 | 15,85 | 15,14 | 15,40 | -2,75% | 3.884,00 |
| 22.07.2025 | 15,69 | 15,84 | 15,69 | 15,84 | 1,12% | 7.076,00 |
| 21.07.2025 | 15,69 | 15,69 | 15,62 | 15,66 | 0,35% | 740,00 |
| 18.07.2025 | 15,60 | 15,70 | 15,58 | 15,61 | 0,03% | 2.088,00 |
| 17.07.2025 | 15,64 | 15,64 | 15,57 | 15,60 | -0,64% | 2.074,00 |
| 16.07.2025 | 15,60 | 15,84 | 15,52 | 15,70 | 1,06% | 7.888,00 |
| 15.07.2025 | 15,68 | 15,75 | 15,54 | 15,54 | -0,29% | 935,00 |
| 14.07.2025 | 15,79 | 15,79 | 15,50 | 15,58 | 0,06% | 5.373,00 |
| 11.07.2025 | 15,57 | 15,57 | 15,50 | 15,57 | -1,08% | 1.527,00 |
| 10.07.2025 | 15,73 | 15,81 | 15,51 | 15,74 | 0,90% | 1.411,00 |
| 09.07.2025 | 15,77 | 15,89 | 15,60 | 15,60 | -1,83% | 19.561,00 |
| 08.07.2025 | 15,81 | 15,90 | 15,59 | 15,89 | 0,60% | 16.112,00 |
| 07.07.2025 | 16,04 | 16,04 | 15,74 | 15,80 | -0,44% | 15.335,00 |
| 04.07.2025 | 15,91 | 15,91 | 15,79 | 15,87 | -3,03% | 4.135,00 |
| 03.07.2025 | 16,33 | 16,36 | 16,23 | 16,36 | 1,30% | 2.186,00 |
| 02.07.2025 | 16,56 | 16,56 | 16,15 | 16,15 | -1,16% | 1.441,00 |
| 01.07.2025 | 16,33 | 16,49 | 16,33 | 16,34 | 0,34% | 10.083,00 |
| 30.06.2025 | 16,29 | 16,43 | 16,29 | 16,29 | -0,97% | 882,00 |
| 27.06.2025 | 16,35 | 16,48 | 16,35 | 16,45 | 0,58% | 3.332,00 |
| 26.06.2025 | 16,31 | 16,44 | 16,31 | 16,35 | -0,21% | 4.209,00 |
| 25.06.2025 | 16,74 | 16,74 | 16,38 | 16,39 | -1,86% | 2.486,00 |
| 24.06.2025 | 16,80 | 16,80 | 16,63 | 16,70 | 0,57% | 1.582,00 |
| 23.06.2025 | 16,28 | 16,60 | 16,28 | 16,60 | 1,44% | 6.099,00 |
| 20.06.2025 | 16,28 | 16,39 | 16,19 | 16,37 | 0,77% | 161,00 |
| 19.06.2025 | 16,12 | 16,24 | 16,12 | 16,24 | -0,46% | 7.047,00 |
| 18.06.2025 | 16,12 | 16,32 | 16,12 | 16,32 | 1,43% | 373,00 |
| 17.06.2025 | 16,19 | 16,26 | 16,09 | 16,09 | -1,14% | 3.054,00 |
| 16.06.2025 | 16,17 | 16,28 | 16,17 | 16,27 | 0,40% | 4.077,00 |
| 13.06.2025 | 16,15 | 16,26 | 16,15 | 16,21 | -0,70% | 303,00 |
| 12.06.2025 | 16,31 | 16,32 | 16,17 | 16,32 | 1,30% | 381,00 |
| 11.06.2025 | 15,96 | 16,19 | 15,96 | 16,11 | -0,49% | 574,00 |
| 10.06.2025 | 16,04 | 16,19 | 16,04 | 16,19 | 1,47% | 1.567,00 |
| 09.06.2025 | 16,05 | 16,07 | 15,96 | 15,96 | -0,13% | 1.904,00 |
| 06.06.2025 | 15,94 | 15,98 | 15,94 | 15,98 | 0,25% | 398,00 |
| 05.06.2025 | 15,95 | 15,97 | 15,86 | 15,94 | -0,13% | 1.319,00 |
| 04.06.2025 | 15,94 | 15,96 | 15,89 | 15,96 | 0,00% | 95,00 |
| 03.06.2025 | 16,15 | 16,15 | 15,86 | 15,96 | -0,56% | 700,00 |
| 02.06.2025 | 16,04 | 16,10 | 16,04 | 16,05 | -0,47% | 37.935,00 |
| 30.05.2025 | 15,94 | 16,12 | 15,94 | 16,12 | 0,81% | 1.334,00 |
| 29.05.2025 | 15,86 | 16,01 | 15,86 | 15,99 | -0,03% | 2.365,00 |
| 28.05.2025 | 16,06 | 16,22 | 15,97 | 16,00 | -1,69% | 1.125,00 |
| 27.05.2025 | 16,20 | 16,27 | 16,19 | 16,27 | 0,28% | 203,00 |
| 26.05.2025 | 16,53 | 16,53 | 16,16 | 16,23 | 0,43% | 654,00 |
| 23.05.2025 | 16,21 | 16,24 | 16,07 | 16,16 | -0,12% | 857,00 |
| 22.05.2025 | 16,17 | 16,18 | 16,11 | 16,18 | 0,22% | 411,00 |
| 21.05.2025 | 16,11 | 16,19 | 16,10 | 16,14 | -0,92% | 2.555,00 |
| 20.05.2025 | 15,79 | 16,29 | 15,79 | 16,29 | 3,33% | 3.679,00 |
| 19.05.2025 | 15,80 | 15,80 | 15,73 | 15,77 | 0,73% | 1.170,00 |
| 16.05.2025 | 15,59 | 15,80 | 15,59 | 15,65 | 0,32% | 4.828,00 |