20,050€
-1,28%
Echtzeit-Aktienkurs Iberdrola S.A.
Bid:
Ask:
Aktienkurse zur Iberdrola S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.11.2025 | 17,92 | 17,99 | 17,88 | 17,94 | 1,64% | 4.698,00 |
| 11.11.2025 | 17,53 | 17,65 | 17,53 | 17,65 | 0,34% | 8.381,00 |
| 10.11.2025 | 17,85 | 17,85 | 17,55 | 17,59 | -0,06% | 2.561,00 |
| 07.11.2025 | 17,53 | 17,73 | 17,53 | 17,60 | -1,18% | 1.287,00 |
| 06.11.2025 | 17,61 | 17,83 | 17,61 | 17,81 | 0,00% | 4.739,00 |
| 05.11.2025 | 17,52 | 17,82 | 17,52 | 17,81 | 1,31% | 5.468,00 |
| 03.11.2025 | 17,53 | 17,81 | 17,46 | 17,58 | -0,06% | 3.931,00 |
| 31.10.2025 | 17,60 | 17,67 | 17,53 | 17,59 | 0,57% | 4.222,00 |
| 30.10.2025 | 17,59 | 17,67 | 17,49 | 17,49 | -1,05% | 2.847,00 |
| 29.10.2025 | 17,42 | 17,74 | 17,42 | 17,67 | 3,00% | 4.387,00 |
| 27.10.2025 | 17,20 | 17,22 | 17,02 | 17,16 | 0,38% | 5.195,00 |
| 24.10.2025 | 17,00 | 17,17 | 17,00 | 17,09 | 0,41% | 2.059,00 |
| 23.10.2025 | 16,91 | 17,08 | 16,89 | 17,02 | -0,47% | 4.000,00 |
| 21.10.2025 | 17,11 | 17,19 | 17,06 | 17,10 | -0,06% | 4.537,00 |
| 20.10.2025 | 16,99 | 17,12 | 16,97 | 17,11 | 1,06% | 2.058,00 |
| 17.10.2025 | 16,54 | 16,93 | 16,54 | 16,93 | 1,93% | 2.339,00 |
| 16.10.2025 | 16,70 | 16,78 | 16,59 | 16,61 | -0,57% | 8.274,00 |
| 15.10.2025 | 16,88 | 16,88 | 16,70 | 16,71 | -0,06% | 4.020,00 |
| 14.10.2025 | 16,47 | 16,78 | 16,47 | 16,72 | 0,39% | 4.222,00 |
| 13.10.2025 | 16,66 | 16,66 | 16,60 | 16,65 | -0,03% | 3.506,00 |
| 10.10.2025 | 16,58 | 16,66 | 16,58 | 16,66 | 0,70% | 300,00 |
| 09.10.2025 | 16,50 | 16,58 | 16,40 | 16,54 | 0,46% | 4.478,00 |
| 08.10.2025 | 16,39 | 16,48 | 16,38 | 16,47 | 0,00% | 1.517,00 |
| 07.10.2025 | 16,27 | 16,47 | 16,19 | 16,47 | 1,64% | 5.461,00 |
| 03.10.2025 | 16,06 | 16,20 | 16,06 | 16,20 | 0,37% | 429,00 |
| 02.10.2025 | 16,14 | 16,14 | 16,03 | 16,14 | 0,91% | 5.511,00 |
| 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 |