20,320€
-1,12%
Echtzeit-Aktienkurs Iberdrola S.A.
Bid:
Ask:
Aktienkurse zur Iberdrola S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 20,59 | 20,59 | 20,21 | 20,21 | -1,65% | 2.227,00 |
| 09.04.2026 | 20,17 | 20,55 | 20,17 | 20,55 | 0,78% | 2.108,00 |
| 08.04.2026 | 20,77 | 20,77 | 20,11 | 20,39 | -0,54% | 3.629,00 |
| 07.04.2026 | 20,30 | 20,50 | 20,30 | 20,50 | 0,20% | 4.454,00 |
| 02.04.2026 | 20,13 | 20,46 | 20,03 | 20,46 | 1,79% | 5.644,00 |
| 01.04.2026 | 19,89 | 20,24 | 19,89 | 20,10 | -0,69% | 9.152,00 |
| 31.03.2026 | 19,80 | 20,24 | 19,77 | 20,24 | 2,12% | 3.374,00 |
| 30.03.2026 | 19,06 | 19,82 | 19,06 | 19,82 | 3,53% | 7.025,00 |
| 27.03.2026 | 19,14 | 19,16 | 18,90 | 19,15 | -0,85% | 6.138,00 |
| 26.03.2026 | 19,25 | 19,35 | 19,12 | 19,31 | -0,97% | 9.393,00 |
| 25.03.2026 | 19,20 | 19,50 | 19,20 | 19,50 | 1,19% | 2.142,00 |
| 24.03.2026 | 19,05 | 19,27 | 19,02 | 19,27 | 0,52% | 5.993,00 |
| 23.03.2026 | 18,90 | 19,39 | 18,69 | 19,17 | 0,05% | 6.932,00 |
| 20.03.2026 | 19,66 | 19,73 | 19,16 | 19,16 | -1,84% | 3.217,00 |
| 19.03.2026 | 19,45 | 19,65 | 19,37 | 19,52 | -0,33% | 16.276,00 |
| 18.03.2026 | 20,18 | 20,18 | 19,59 | 19,59 | -2,61% | 5.716,00 |
| 17.03.2026 | 19,87 | 20,11 | 19,87 | 20,11 | 1,41% | 12.841,00 |
| 16.03.2026 | 19,72 | 19,96 | 19,68 | 19,83 | 0,51% | 4.895,00 |
| 13.03.2026 | 19,64 | 19,94 | 19,56 | 19,73 | 1,99% | 26.905,00 |
| 12.03.2026 | 19,11 | 19,35 | 19,11 | 19,35 | 1,34% | 8.063,00 |
| 11.03.2026 | 19,33 | 19,33 | 19,09 | 19,09 | -1,60% | 4.278,00 |
| 10.03.2026 | 19,41 | 19,55 | 19,39 | 19,40 | -0,10% | 4.881,00 |
| 09.03.2026 | 19,00 | 19,42 | 18,61 | 19,42 | 1,52% | 3.809,00 |
| 06.03.2026 | 19,50 | 19,50 | 19,07 | 19,13 | -0,75% | 4.102,00 |
| 05.03.2026 | 19,35 | 19,61 | 19,15 | 19,28 | -0,98% | 16.595,00 |
| 04.03.2026 | 19,00 | 19,47 | 18,89 | 19,47 | 1,94% | 10.779,00 |
| 03.03.2026 | 19,73 | 19,73 | 19,00 | 19,10 | -2,63% | 8.609,00 |
| 02.03.2026 | 19,88 | 20,06 | 19,61 | 19,61 | -1,70% | 6.534,00 |
| 27.02.2026 | 19,91 | 20,14 | 19,91 | 19,95 | -1,77% | 4.154,00 |
| 26.02.2026 | 20,54 | 20,54 | 19,97 | 20,31 | -0,83% | 20.198,00 |
| 25.02.2026 | 19,86 | 20,48 | 19,86 | 20,48 | 2,40% | 10.011,00 |
| 24.02.2026 | 19,94 | 20,30 | 19,94 | 20,00 | 0,86% | 7.300,00 |
| 23.02.2026 | 19,85 | 19,95 | 19,75 | 19,83 | 0,84% | 31.957,00 |
| 20.02.2026 | 19,70 | 19,70 | 19,44 | 19,67 | 1,76% | 2.022,00 |
| 19.02.2026 | 20,03 | 20,03 | 19,23 | 19,33 | -4,09% | 26.384,00 |
| 18.02.2026 | 20,28 | 20,28 | 20,08 | 20,15 | 0,80% | 13.792,00 |
| 17.02.2026 | 20,00 | 20,35 | 19,99 | 19,99 | -0,89% | 4.311,00 |
| 16.02.2026 | 20,04 | 20,17 | 19,82 | 20,17 | 0,70% | 3.250,00 |
| 13.02.2026 | 20,09 | 20,09 | 19,79 | 20,03 | 0,60% | 4.110,00 |
| 12.02.2026 | 20,04 | 20,05 | 19,58 | 19,91 | -0,95% | 25.360,00 |
| 11.02.2026 | 19,57 | 20,10 | 19,57 | 20,10 | 1,52% | 3.888,00 |
| 10.02.2026 | 19,65 | 19,89 | 19,49 | 19,80 | 0,71% | 11.674,00 |
| 09.02.2026 | 19,20 | 19,66 | 19,20 | 19,66 | 0,74% | 4.965,00 |
| 06.02.2026 | 18,85 | 19,52 | 18,85 | 19,52 | 1,69% | 15.043,00 |
| 05.02.2026 | 19,19 | 19,19 | 18,92 | 19,19 | 0,00% | 7.096,00 |
| 04.02.2026 | 19,04 | 19,24 | 19,04 | 19,19 | 0,52% | 7.580,00 |
| 03.02.2026 | 19,06 | 19,09 | 18,85 | 19,09 | -0,05% | 9.288,00 |
| 02.02.2026 | 18,75 | 19,11 | 18,75 | 19,10 | 0,42% | 9.959,00 |
| 30.01.2026 | 18,81 | 19,16 | 18,81 | 19,02 | 0,24% | 3.356,00 |
| 29.01.2026 | 18,95 | 19,04 | 18,81 | 18,98 | 1,88% | 12.058,00 |
| 28.01.2026 | 18,74 | 18,79 | 18,57 | 18,63 | -1,19% | 3.329,00 |
| 27.01.2026 | 18,61 | 18,85 | 18,60 | 18,85 | -0,08% | 3.078,00 |
| 26.01.2026 | 18,58 | 18,87 | 18,45 | 18,87 | 3,09% | 8.281,00 |
| 23.01.2026 | 18,30 | 18,46 | 18,27 | 18,30 | -1,13% | 4.773,00 |
| 22.01.2026 | 18,42 | 18,61 | 18,41 | 18,51 | -1,75% | 14.675,00 |
| 21.01.2026 | 18,22 | 18,84 | 18,22 | 18,84 | 3,12% | 4.904,00 |
| 20.01.2026 | 18,55 | 18,55 | 18,26 | 18,27 | -2,17% | 5.277,00 |
| 19.01.2026 | 18,25 | 18,68 | 18,25 | 18,68 | 1,33% | 7.591,00 |
| 16.01.2026 | 18,27 | 18,43 | 18,27 | 18,43 | 0,24% | 5.574,00 |
| 15.01.2026 | 18,33 | 18,53 | 18,20 | 18,39 | -0,38% | 9.110,00 |
| 14.01.2026 | 18,17 | 18,47 | 18,17 | 18,46 | 0,85% | 1.154,00 |
| 13.01.2026 | 18,38 | 18,40 | 18,22 | 18,30 | -0,81% | 5.173,00 |
| 12.01.2026 | 18,96 | 18,96 | 18,45 | 18,45 | -2,61% | 4.224,00 |
| 09.01.2026 | 19,19 | 19,19 | 18,71 | 18,95 | -1,04% | 12.352,00 |
| 08.01.2026 | 19,17 | 19,20 | 18,92 | 19,15 | 0,76% | 24.551,00 |
| 07.01.2026 | 18,85 | 19,16 | 18,81 | 19,00 | 0,85% | 4.485,00 |
| 06.01.2026 | 18,49 | 18,95 | 18,49 | 18,84 | 1,84% | 2.186,00 |
| 05.01.2026 | 18,76 | 18,85 | 18,50 | 18,50 | -0,88% | 30.869,00 |
| 02.01.2026 | 18,50 | 18,73 | 18,45 | 18,67 | 1,58% | 8.157,00 |
| 30.12.2025 | 18,50 | 18,50 | 18,34 | 18,38 | -0,27% | 2.283,00 |
| 29.12.2025 | 18,50 | 18,50 | 18,21 | 18,43 | 0,96% | 3.172,00 |
| 23.12.2025 | 17,91 | 18,25 | 17,91 | 18,25 | 1,56% | 10.068,00 |
| 22.12.2025 | 18,38 | 18,38 | 17,97 | 17,97 | -1,29% | 5.784,00 |
| 19.12.2025 | 17,93 | 18,21 | 17,93 | 18,21 | 1,36% | 11.151,00 |
| 18.12.2025 | 17,93 | 17,99 | 17,93 | 17,96 | 0,34% | 5.878,00 |
| 17.12.2025 | 18,00 | 18,06 | 17,90 | 17,90 | -0,91% | 3.130,00 |
| 16.12.2025 | 18,10 | 18,10 | 18,00 | 18,07 | -0,77% | 4.217,00 |
| 15.12.2025 | 17,80 | 18,21 | 17,80 | 18,21 | 2,19% | 11.563,00 |
| 12.12.2025 | 17,69 | 17,82 | 17,69 | 17,82 | 0,14% | 2.534,00 |
| 11.12.2025 | 17,65 | 17,79 | 17,58 | 17,79 | -0,61% | 16.270,00 |
| 10.12.2025 | 17,85 | 17,90 | 17,73 | 17,90 | 0,00% | 5.378,00 |
| 09.12.2025 | 17,87 | 18,05 | 17,87 | 17,90 | 0,22% | 10.351,00 |
| 08.12.2025 | 18,14 | 18,14 | 17,86 | 17,86 | -0,78% | 7.589,00 |
| 05.12.2025 | 17,91 | 18,00 | 17,83 | 18,00 | 0,00% | 2.546,00 |
| 04.12.2025 | 17,99 | 18,18 | 17,93 | 18,00 | -0,25% | 1.781,00 |
| 03.12.2025 | 18,07 | 18,15 | 17,97 | 18,05 | -0,74% | 1.500,00 |
| 02.12.2025 | 17,85 | 18,23 | 17,85 | 18,18 | 0,80% | 12.425,00 |
| 01.12.2025 | 18,35 | 18,35 | 17,95 | 18,04 | -1,02% | 13.094,00 |
| 28.11.2025 | 18,20 | 18,22 | 18,12 | 18,22 | -0,49% | 2.727,00 |
| 27.11.2025 | 18,20 | 18,33 | 18,15 | 18,31 | -0,30% | 7.300,00 |
| 26.11.2025 | 18,02 | 18,37 | 18,01 | 18,37 | 1,46% | 15.626,00 |
| 25.11.2025 | 18,17 | 18,17 | 17,95 | 18,10 | 0,06% | 4.324,00 |
| 24.11.2025 | 18,03 | 18,09 | 17,94 | 18,09 | 0,61% | 8.217,00 |
| 21.11.2025 | 17,83 | 18,12 | 17,83 | 17,98 | 0,06% | 23.244,00 |
| 20.11.2025 | 17,88 | 18,03 | 17,88 | 17,97 | -0,11% | 2.357,00 |
| 19.11.2025 | 18,00 | 18,01 | 17,91 | 17,99 | 0,47% | 6.180,00 |
| 18.11.2025 | 18,01 | 18,06 | 17,91 | 17,91 | -1,00% | 3.140,00 |
| 17.11.2025 | 18,20 | 18,20 | 17,97 | 18,09 | -0,22% | 10.059,00 |
| 14.11.2025 | 18,05 | 18,13 | 17,87 | 18,13 | 0,33% | 7.086,00 |
| 13.11.2025 | 18,01 | 18,07 | 17,82 | 18,07 | 0,72% | 7.566,00 |