15,355€
0,82%
Echtzeit-Aktienkurs Iberdrola S.A.
Bid:
Ask:
Aktienkurse zur Iberdrola S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 15,34 | 15,50 | 15,08 | 15,08 | -1,02% | 823,00 |
| 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 |
| 11.03.2025 | 13,82 | 13,95 | 13,72 | 13,80 | 0,36% | 5.076,00 |
| 10.03.2025 | 13,75 | 13,81 | 13,69 | 13,75 | 0,66% | 5.652,00 |
| 07.03.2025 | 13,30 | 13,66 | 13,30 | 13,66 | 1,83% | 4.417,00 |
| 06.03.2025 | 13,44 | 13,44 | 13,23 | 13,41 | -1,40% | 15.873,00 |
| 05.03.2025 | 13,84 | 13,89 | 13,44 | 13,60 | -1,16% | 3.710,00 |
| 04.03.2025 | 13,65 | 13,81 | 13,65 | 13,76 | -0,65% | 3.890,00 |
| 03.03.2025 | 14,00 | 14,00 | 13,65 | 13,85 | -0,57% | 3.677,00 |
| 28.02.2025 | 13,77 | 13,94 | 13,77 | 13,93 | 0,72% | 983,00 |
| 27.02.2025 | 14,00 | 14,00 | 13,79 | 13,83 | -1,18% | 1.295,00 |
| 26.02.2025 | 13,85 | 14,00 | 13,85 | 14,00 | 1,38% | 991,00 |
| 25.02.2025 | 13,73 | 13,84 | 13,73 | 13,81 | 0,55% | 3.939,00 |
| 24.02.2025 | 13,44 | 13,73 | 13,44 | 13,73 | 1,74% | 13.064,00 |
| 21.02.2025 | 13,41 | 13,50 | 13,36 | 13,50 | 0,48% | 509,00 |
| 20.02.2025 | 13,33 | 13,48 | 13,33 | 13,43 | 0,94% | 590,00 |
| 19.02.2025 | 13,36 | 13,50 | 13,31 | 13,31 | -0,41% | 4.119,00 |
| 18.02.2025 | 13,40 | 13,40 | 13,34 | 13,36 | -0,19% | 10.343,00 |
| 17.02.2025 | 13,47 | 13,47 | 13,36 | 13,39 | -0,11% | 4.917,00 |
| 14.02.2025 | 13,37 | 13,44 | 13,35 | 13,40 | 0,37% | 3.619,00 |
| 13.02.2025 | 13,36 | 13,45 | 13,34 | 13,35 | 0,07% | 272,00 |
| 12.02.2025 | 13,34 | 13,43 | 13,20 | 13,34 | -0,15% | 5.202,00 |
| 11.02.2025 | 13,51 | 13,56 | 13,31 | 13,36 | -1,04% | 665,00 |
| 10.02.2025 | 13,68 | 13,68 | 13,47 | 13,50 | 0,00% | 6.565,00 |
| 07.02.2025 | 13,67 | 13,67 | 13,43 | 13,50 | -0,70% | 7.037,00 |
| 06.02.2025 | 13,78 | 13,82 | 13,60 | 13,60 | -1,09% | 2.396,00 |
| 05.02.2025 | 13,62 | 13,77 | 13,62 | 13,75 | 0,48% | 1.451,00 |
| 04.02.2025 | 13,54 | 13,71 | 13,54 | 13,68 | 1,03% | 3.054,00 |
| 03.02.2025 | 13,50 | 13,61 | 13,50 | 13,54 | -1,24% | 5.420,00 |
| 31.01.2025 | 13,69 | 13,71 | 13,60 | 13,71 | 0,59% | 4.080,00 |
| 30.01.2025 | 13,56 | 13,70 | 13,56 | 13,63 | 0,66% | 4.693,00 |
| 29.01.2025 | 13,61 | 13,61 | 13,50 | 13,54 | -0,26% | 665,00 |
| 28.01.2025 | 13,34 | 13,62 | 13,34 | 13,58 | 0,70% | 5.437,00 |
| 27.01.2025 | 13,12 | 13,48 | 13,12 | 13,48 | 3,14% | 9.173,00 |
| 24.01.2025 | 13,23 | 13,29 | 13,03 | 13,07 | -0,49% | 3.936,00 |
| 23.01.2025 | 13,15 | 13,22 | 13,14 | 13,14 | -0,49% | 3.879,00 |
| 22.01.2025 | 13,34 | 13,34 | 13,13 | 13,20 | -0,68% | 6.807,00 |
| 21.01.2025 | 13,07 | 13,29 | 13,07 | 13,29 | 0,23% | 32,00 |
| 20.01.2025 | 13,35 | 13,35 | 13,21 | 13,26 | -0,41% | 2.342,00 |
| 17.01.2025 | 13,24 | 13,38 | 13,24 | 13,32 | 0,76% | 3.378,00 |
| 16.01.2025 | 13,24 | 13,24 | 13,18 | 13,22 | -0,60% | 4.894,00 |
| 15.01.2025 | 13,10 | 13,30 | 13,10 | 13,30 | 1,06% | 4.605,00 |
| 14.01.2025 | 13,12 | 13,16 | 13,08 | 13,16 | -0,08% | 27.319,00 |
| 13.01.2025 | 13,21 | 13,21 | 13,05 | 13,17 | -0,15% | 10.528,00 |
| 10.01.2025 | 13,71 | 13,71 | 13,18 | 13,19 | -4,56% | 17.199,00 |
| 09.01.2025 | 13,74 | 13,82 | 13,70 | 13,82 | 1,13% | 18.572,00 |
| 08.01.2025 | 13,58 | 13,70 | 13,50 | 13,66 | -0,94% | 1.355,00 |
| 07.01.2025 | 13,78 | 13,87 | 13,74 | 13,79 | -0,07% | 11.267,00 |
| 06.01.2025 | 13,99 | 13,99 | 13,65 | 13,80 | 0,25% | 2.327,00 |
| 03.01.2025 | 13,45 | 13,77 | 13,45 | 13,77 | 1,14% | 6.234,00 |
| 02.01.2025 | 13,27 | 13,61 | 13,27 | 13,61 | 3,26% | 1.020,00 |
| 30.12.2024 | 13,25 | 13,25 | 13,18 | 13,18 | 0,73% | 7.250,00 |
| 27.12.2024 | 12,90 | 13,14 | 12,90 | 13,09 | 0,11% | 4.027,00 |
| 23.12.2024 | 13,08 | 13,08 | 13,05 | 13,07 | 0,38% | 2.130,00 |
| 20.12.2024 | 12,90 | 13,02 | 12,88 | 13,02 | 0,54% | 9.619,00 |
| 19.12.2024 | 13,00 | 13,00 | 12,93 | 12,95 | -1,11% | 9.904,00 |
| 18.12.2024 | 13,00 | 13,25 | 13,00 | 13,10 | -0,46% | 129.552,00 |
| 17.12.2024 | 13,13 | 13,18 | 13,10 | 13,16 | -0,45% | 139.278,00 |
| 16.12.2024 | 13,17 | 13,22 | 13,15 | 13,22 | 0,34% | 5.225,00 |
| 13.12.2024 | 13,17 | 13,27 | 13,09 | 13,17 | -0,45% | 28.659,00 |
| 12.12.2024 | 13,18 | 13,23 | 13,18 | 13,23 | -0,04% | 1.641,00 |
| 11.12.2024 | 13,24 | 13,27 | 13,10 | 13,24 | -0,23% | 1.615,00 |
| 10.12.2024 | 13,23 | 13,35 | 13,23 | 13,27 | -0,04% | 46.751,00 |
| 09.12.2024 | 13,48 | 13,48 | 13,27 | 13,27 | -1,99% | 2.075,00 |
| 06.12.2024 | 13,58 | 13,58 | 13,51 | 13,54 | -0,73% | 888,00 |
| 05.12.2024 | 13,38 | 13,68 | 13,38 | 13,64 | 1,45% | 5.456,00 |
| 04.12.2024 | 13,44 | 13,48 | 13,42 | 13,45 | -1,10% | 6.669,00 |
| 03.12.2024 | 13,48 | 13,60 | 13,48 | 13,60 | 0,18% | 2.315,00 |
| 02.12.2024 | 13,35 | 13,58 | 13,35 | 13,57 | 0,56% | 1.800,00 |
| 29.11.2024 | 13,45 | 13,50 | 13,40 | 13,50 | 0,71% | 10.084,00 |
| 28.11.2024 | 13,55 | 13,55 | 13,40 | 13,40 | -1,14% | 1.904,00 |