17,790€
-0,08%
Echtzeit-Aktienkurs Iberdrola S.A.
Bid:
Ask:
Aktienkurse zur Iberdrola S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,71% | 5.468,00 |
| 04.11.2025 | 17,76 | 17,76 | 17,54 | 17,68 | 0,60% | 6.377,00 |
| 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 | -0,17% | 4.387,00 |
| 28.10.2025 | 17,03 | 17,70 | 17,03 | 17,70 | 3,18% | 4.721,00 |
| 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 | 0,06% | 4.000,00 |
| 22.10.2025 | 17,00 | 17,21 | 16,96 | 17,01 | -0,53% | 2.813,00 |
| 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 | 1,70% | 5.461,00 |
| 06.10.2025 | 16,25 | 16,25 | 16,16 | 16,19 | -0,06% | 4.098,00 |
| 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 |
| 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 | -0,29% | 2.124,00 |
| 11.09.2025 | 15,78 | 15,80 | 15,63 | 15,63 | -0,86% | 325,00 |
| 10.09.2025 | 15,71 | 15,77 | 15,60 | 15,77 | 0,29% | 1.801,00 |
| 09.09.2025 | 15,63 | 15,72 | 15,63 | 15,72 | 0,16% | 98,00 |
| 08.09.2025 | 15,73 | 15,76 | 15,70 | 15,70 | 0,06% | 1.030,00 |
| 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 |