15,265€
-0,49%
Echtzeit-Aktienkurs Iberdrola S.A.
Bid:
Ask:
Aktienkurse zur Iberdrola S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 15,17 | 15,60 | 15,17 | 15,60 | 2,30% | 1.126,00 |
| 14.05.2025 | 15,16 | 15,25 | 15,16 | 15,25 | 0,07% | 3.862,00 |
| 13.05.2025 | 15,20 | 15,37 | 15,16 | 15,24 | 0,76% | 6.080,00 |
| 12.05.2025 | 15,82 | 15,82 | 15,00 | 15,13 | -2,58% | 9.173,00 |
| 09.05.2025 | 15,51 | 15,55 | 15,49 | 15,53 | 0,26% | 1.891,00 |
| 08.05.2025 | 16,18 | 16,18 | 15,49 | 15,49 | -3,49% | 1.979,00 |
| 07.05.2025 | 15,94 | 16,05 | 15,94 | 16,05 | 0,69% | 542,00 |
| 06.05.2025 | 15,90 | 15,99 | 15,90 | 15,94 | -0,03% | 1.258,00 |
| 05.05.2025 | 15,93 | 15,94 | 15,82 | 15,94 | 1,66% | 5.911,00 |
| 02.05.2025 | 16,00 | 16,00 | 15,62 | 15,68 | -0,79% | 3.390,00 |
| 30.04.2025 | 15,72 | 15,81 | 15,52 | 15,81 | 0,44% | 2.897,00 |
| 29.04.2025 | 15,37 | 15,79 | 15,37 | 15,74 | 0,67% | 7.846,00 |
| 28.04.2025 | 15,37 | 15,63 | 15,37 | 15,63 | 2,69% | 9.807,00 |
| 25.04.2025 | 15,30 | 15,47 | 15,22 | 15,22 | -0,07% | 1.931,00 |
| 24.04.2025 | 15,18 | 15,30 | 15,18 | 15,23 | -0,20% | 13.214,00 |
| 23.04.2025 | 15,76 | 15,76 | 15,17 | 15,26 | -2,62% | 723,00 |
| 22.04.2025 | 15,50 | 15,70 | 15,50 | 15,67 | -0,19% | 65,00 |
| 17.04.2025 | 15,34 | 15,70 | 15,28 | 15,70 | 2,61% | 78,00 |
| 16.04.2025 | 15,15 | 15,40 | 15,15 | 15,30 | 0,53% | 1.541,00 |
| 15.04.2025 | 14,81 | 15,22 | 14,81 | 15,22 | 1,23% | 500,00 |
| 14.04.2025 | 14,90 | 15,04 | 14,70 | 15,04 | 0,57% | 1.444,00 |
| 11.04.2025 | 14,57 | 14,95 | 14,57 | 14,95 | 1,60% | 1.085,00 |
| 10.04.2025 | 15,20 | 15,41 | 14,40 | 14,72 | 3,66% | 1.709,00 |
| 09.04.2025 | 14,35 | 14,35 | 14,13 | 14,20 | -1,22% | 564,00 |
| 08.04.2025 | 14,52 | 14,52 | 14,14 | 14,37 | 0,45% | 437,00 |
| 07.04.2025 | 14,66 | 14,66 | 14,07 | 14,31 | -1,28% | 4.529,00 |
| 04.04.2025 | 15,65 | 15,91 | 14,49 | 14,49 | -7,56% | 10.465,00 |
| 03.04.2025 | 15,08 | 15,72 | 15,08 | 15,68 | 3,13% | 2.019,00 |
| 02.04.2025 | 15,10 | 15,20 | 15,03 | 15,20 | 2,01% | 2.403,00 |
| 01.04.2025 | 14,98 | 15,14 | 14,90 | 14,90 | -0,33% | 6.994,00 |
| 31.03.2025 | 15,06 | 15,06 | 14,95 | 14,95 | -0,30% | 3.201,00 |
| 28.03.2025 | 14,63 | 15,00 | 14,63 | 15,00 | 1,73% | 151,00 |
| 27.03.2025 | 14,50 | 14,74 | 14,50 | 14,74 | 1,62% | 463,00 |
| 26.03.2025 | 14,50 | 14,53 | 14,50 | 14,51 | 0,55% | 4.353,00 |
| 25.03.2025 | 14,38 | 14,45 | 14,38 | 14,43 | 1,16% | 2.343,00 |
| 24.03.2025 | 14,79 | 14,79 | 14,26 | 14,26 | -1,31% | 2.062,00 |
| 21.03.2025 | 14,11 | 14,45 | 14,11 | 14,45 | 2,45% | 5.385,00 |
| 20.03.2025 | 14,01 | 14,11 | 14,01 | 14,11 | -0,77% | 1.500,00 |
| 19.03.2025 | 14,00 | 14,22 | 14,00 | 14,22 | 1,54% | 6.855,00 |
| 18.03.2025 | 14,01 | 14,10 | 13,95 | 14,00 | -0,60% | 1.441,00 |
| 17.03.2025 | 14,00 | 14,11 | 13,95 | 14,09 | 1,08% | 5.206,00 |
| 14.03.2025 | 13,93 | 13,94 | 13,91 | 13,94 | 0,25% | 299,00 |
| 13.03.2025 | 13,70 | 13,91 | 13,70 | 13,90 | 1,24% | 1.131,00 |
| 12.03.2025 | 13,94 | 13,94 | 13,72 | 13,73 | -0,47% | 1.553,00 |