13,368€
-0,39%
Echtzeit-Aktienkurs Iberdrola S.A.
Bid:
Ask:
Aktienkurse zur Iberdrola S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 13,38 | 13,43 | 13,33 | 13,36 | -0,47% | 927,00 |
| 15.11.2024 | 13,14 | 13,42 | 13,14 | 13,42 | 0,60% | 4.831,00 |
| 14.11.2024 | 13,18 | 13,34 | 13,18 | 13,34 | 0,76% | 719,00 |
| 13.11.2024 | 13,16 | 13,24 | 13,16 | 13,24 | 0,08% | 1.118,00 |
| 12.11.2024 | 13,21 | 13,27 | 13,21 | 13,23 | -1,01% | 5.136,00 |
| 11.11.2024 | 13,28 | 13,38 | 13,28 | 13,37 | 0,91% | 6.305,00 |
| 08.11.2024 | 12,98 | 13,28 | 12,98 | 13,25 | 3,44% | 2.551,00 |
| 07.11.2024 | 13,14 | 13,14 | 12,81 | 12,81 | -2,51% | 12.731,00 |
| 06.11.2024 | 13,78 | 13,78 | 13,14 | 13,14 | -4,68% | 6.332,00 |
| 05.11.2024 | 13,69 | 13,82 | 13,69 | 13,78 | 0,66% | 2.271,00 |
| 04.11.2024 | 13,94 | 13,94 | 13,69 | 13,69 | -1,08% | 9.057,00 |
| 01.11.2024 | 13,55 | 13,84 | 13,55 | 13,84 | 2,03% | 11.204,00 |
| 31.10.2024 | 13,55 | 13,80 | 13,54 | 13,57 | -1,85% | 16.993,00 |
| 30.10.2024 | 13,88 | 13,94 | 13,82 | 13,82 | -1,18% | 7.116,00 |
| 29.10.2024 | 14,11 | 14,11 | 13,95 | 13,99 | -0,64% | 663,00 |
| 28.10.2024 | 14,00 | 14,08 | 14,00 | 14,08 | 1,11% | 4.488,00 |
| 25.10.2024 | 14,00 | 14,00 | 13,92 | 13,92 | -1,56% | 5.239,00 |
| 24.10.2024 | 14,02 | 14,14 | 14,02 | 14,14 | 1,11% | 1.740,00 |
| 23.10.2024 | 13,81 | 14,13 | 13,81 | 13,99 | 2,15% | 2.886,00 |
| 22.10.2024 | 14,02 | 14,02 | 13,64 | 13,69 | -2,28% | 1.166,00 |
| 21.10.2024 | 13,94 | 14,03 | 13,88 | 14,01 | 0,36% | 5.399,00 |
| 18.10.2024 | 14,04 | 14,04 | 13,85 | 13,96 | -1,03% | 4.899,00 |
| 17.10.2024 | 14,14 | 14,23 | 14,10 | 14,11 | 0,46% | 1.705,00 |
| 16.10.2024 | 14,04 | 14,12 | 13,99 | 14,04 | -1,68% | 6.966,00 |
| 15.10.2024 | 13,89 | 14,28 | 13,89 | 14,28 | 2,99% | 5.463,00 |
| 14.10.2024 | 13,59 | 13,87 | 13,59 | 13,87 | 0,84% | 2.751,00 |
| 11.10.2024 | 13,51 | 13,75 | 13,51 | 13,75 | 1,40% | 3.477,00 |
| 10.10.2024 | 13,74 | 13,74 | 13,51 | 13,56 | -1,45% | 3.622,00 |
| 09.10.2024 | 13,75 | 13,79 | 13,75 | 13,76 | 0,51% | 667,00 |
| 08.10.2024 | 13,33 | 13,69 | 13,33 | 13,69 | 0,96% | 7.788,00 |
| 07.10.2024 | 13,67 | 13,67 | 13,56 | 13,56 | 1,27% | 5.462,00 |
| 04.10.2024 | 13,74 | 13,80 | 13,39 | 13,39 | -2,26% | 641,00 |
| 03.10.2024 | 13,61 | 13,70 | 13,61 | 13,70 | 0,22% | 225,00 |
| 02.10.2024 | 13,92 | 13,92 | 13,60 | 13,67 | -1,48% | 4.340,00 |
| 01.10.2024 | 13,97 | 13,97 | 13,84 | 13,88 | 0,07% | 5.520,00 |
| 30.09.2024 | 13,80 | 13,87 | 13,76 | 13,87 | 0,14% | 19.420,00 |
| 27.09.2024 | 13,64 | 13,85 | 13,59 | 13,85 | 0,73% | 11.368,00 |
| 26.09.2024 | 13,77 | 13,77 | 13,62 | 13,75 | 0,44% | 5.670,00 |
| 25.09.2024 | 13,64 | 13,81 | 13,60 | 13,69 | -0,07% | 1.788,00 |
| 24.09.2024 | 13,77 | 13,77 | 13,51 | 13,70 | -0,76% | 2.511,00 |
| 23.09.2024 | 13,71 | 13,80 | 13,63 | 13,80 | 2,00% | 6.334,00 |
| 20.09.2024 | 13,36 | 13,53 | 13,18 | 13,53 | 0,86% | 3.840,00 |
| 19.09.2024 | 13,74 | 13,74 | 13,38 | 13,42 | -1,03% | 4.704,00 |
| 18.09.2024 | 13,72 | 13,76 | 13,50 | 13,56 | -1,17% | 10.104,00 |
| 17.09.2024 | 13,59 | 13,82 | 13,59 | 13,72 | 1,22% | 17.244,00 |
| 16.09.2024 | 13,49 | 13,55 | 13,46 | 13,55 | 0,59% | 9.900,00 |
| 13.09.2024 | 13,48 | 13,48 | 13,37 | 13,47 | 1,16% | 1.604,00 |
| 12.09.2024 | 13,40 | 13,40 | 13,28 | 13,32 | -0,56% | 1.680,00 |
| 11.09.2024 | 13,37 | 13,39 | 13,35 | 13,39 | -0,41% | 704,00 |
| 10.09.2024 | 13,30 | 13,45 | 13,30 | 13,45 | 1,43% | 3.734,00 |
| 09.09.2024 | 13,13 | 13,26 | 13,13 | 13,26 | 0,19% | 2.798,00 |
| 06.09.2024 | 13,12 | 13,23 | 13,12 | 13,23 | 0,46% | 8.177,00 |
| 05.09.2024 | 12,93 | 13,19 | 12,93 | 13,17 | 1,39% | 6.293,00 |
| 04.09.2024 | 12,60 | 12,99 | 12,60 | 12,99 | 0,81% | 3.048,00 |
| 03.09.2024 | 12,85 | 12,91 | 12,85 | 12,89 | 0,08% | 7.851,00 |
| 02.09.2024 | 12,90 | 12,90 | 12,81 | 12,88 | 0,12% | 14.756,00 |
| 30.08.2024 | 12,77 | 12,87 | 12,77 | 12,86 | 1,10% | 3.829,00 |
| 29.08.2024 | 12,74 | 12,82 | 12,72 | 12,72 | -0,31% | 3.409,00 |
| 28.08.2024 | 12,54 | 12,81 | 12,54 | 12,76 | 0,95% | 28.908,00 |
| 27.08.2024 | 12,74 | 12,74 | 12,64 | 12,64 | -0,75% | 979,00 |
| 26.08.2024 | 12,66 | 12,74 | 12,66 | 12,74 | 0,16% | 1.979,00 |
| 23.08.2024 | 12,63 | 12,72 | 12,63 | 12,72 | 0,71% | 206,00 |
| 22.08.2024 | 12,51 | 12,63 | 12,51 | 12,63 | 0,60% | 617,00 |
| 21.08.2024 | 12,50 | 12,56 | 12,50 | 12,55 | 0,44% | 23.820,00 |
| 20.08.2024 | 12,37 | 12,50 | 12,37 | 12,50 | -0,68% | 1.800,00 |
| 19.08.2024 | 12,48 | 12,58 | 12,42 | 12,58 | 2,03% | 940,00 |
| 16.08.2024 | 12,27 | 12,33 | 12,27 | 12,33 | 0,45% | 153,00 |
| 15.08.2024 | 12,27 | 12,28 | 12,27 | 12,28 | -0,16% | 155,00 |
| 14.08.2024 | 12,11 | 12,30 | 12,11 | 12,30 | -0,32% | 1.357,00 |
| 13.08.2024 | 12,08 | 12,34 | 12,08 | 12,34 | 1,73% | 680,00 |
| 12.08.2024 | 12,05 | 12,17 | 12,04 | 12,13 | -0,66% | 6.654,00 |
| 09.08.2024 | 12,05 | 12,21 | 12,00 | 12,21 | 1,45% | 5.021,00 |
| 08.08.2024 | 11,91 | 12,10 | 11,91 | 12,03 | -0,54% | 1.108,00 |
| 07.08.2024 | 12,00 | 12,10 | 11,92 | 12,10 | 1,00% | 5.069,00 |
| 06.08.2024 | 11,92 | 12,01 | 11,73 | 11,98 | -0,29% | 3.902,00 |
| 05.08.2024 | 12,26 | 12,26 | 12,01 | 12,01 | -2,52% | 2.006,00 |
| 02.08.2024 | 12,03 | 12,48 | 12,03 | 12,32 | 1,61% | 792,00 |
| 01.08.2024 | 12,15 | 12,22 | 12,09 | 12,13 | -0,53% | 5.708,00 |
| 31.07.2024 | 12,02 | 12,24 | 12,02 | 12,19 | -0,08% | 2.390,00 |
| 30.07.2024 | 12,16 | 12,20 | 12,16 | 12,20 | -0,16% | 1,00 |
| 29.07.2024 | 12,08 | 12,32 | 12,08 | 12,22 | 0,12% | 12.877,00 |
| 26.07.2024 | 11,97 | 12,21 | 11,97 | 12,21 | 0,83% | 3.300,00 |
| 25.07.2024 | 11,81 | 12,11 | 11,81 | 12,11 | 2,15% | 1.936,00 |
| 24.07.2024 | 11,71 | 11,87 | 11,71 | 11,85 | 0,98% | 300,00 |
| 23.07.2024 | 11,68 | 11,79 | 11,68 | 11,74 | -0,97% | 10.912,00 |
| 22.07.2024 | 11,73 | 11,89 | 11,73 | 11,85 | 0,47% | 499,00 |
| 19.07.2024 | 11,84 | 11,84 | 11,80 | 11,80 | -0,88% | 140,00 |
| 18.07.2024 | 11,83 | 11,90 | 11,83 | 11,90 | 0,21% | 265,00 |
| 17.07.2024 | 11,75 | 12,03 | 11,75 | 11,88 | 0,85% | 2.910,00 |
| 16.07.2024 | 11,72 | 11,78 | 11,72 | 11,78 | -1,87% | 20,00 |
| 15.07.2024 | 11,98 | 12,02 | 11,98 | 12,00 | -0,46% | 1.878,00 |
| 12.07.2024 | 11,99 | 12,06 | 11,99 | 12,06 | 1,77% | 25,00 |
| 11.07.2024 | 11,89 | 11,89 | 11,85 | 11,85 | 0,72% | 200,00 |
| 10.07.2024 | 11,72 | 11,77 | 11,72 | 11,76 | -0,93% | 58.523,00 |
| 09.07.2024 | 11,82 | 11,87 | 11,80 | 11,87 | 0,55% | 749,00 |
| 08.07.2024 | 11,90 | 11,90 | 11,81 | 11,81 | -0,51% | 5.001,00 |
| 05.07.2024 | 11,72 | 11,87 | 11,72 | 11,87 | 0,47% | 4.040,00 |
| 04.07.2024 | 12,06 | 12,06 | 11,81 | 11,81 | -4,06% | 1.167,00 |
| 03.07.2024 | 12,19 | 12,36 | 12,19 | 12,31 | 0,33% | 1.223,00 |
| 02.07.2024 | 12,21 | 12,28 | 12,21 | 12,27 | -0,16% | 5.868,00 |