20,290€
-0,88%
Echtzeit-Aktienkurs Iberdrola S.A.
Bid:
Ask:
Aktienkurse zur Iberdrola S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 20,41 | 20,41 | 20,23 | 20,23 | -1,17% | 345,00 |
| 17.09.2026 | 20,35 | 20,47 | 20,33 | 20,47 | 0,59% | 7.229,00 |
| 16.09.2026 | 20,14 | 20,35 | 20,09 | 20,35 | 1,60% | 3.578,00 |
| 15.09.2026 | 19,80 | 20,03 | 19,70 | 20,03 | 1,29% | 4.123,00 |
| 14.09.2026 | 20,27 | 20,27 | 19,77 | 19,78 | -1,96% | 6.442,00 |
| 11.09.2026 | 19,85 | 20,21 | 19,85 | 20,17 | 0,35% | 4.325,00 |
| 10.09.2026 | 20,03 | 20,10 | 20,03 | 20,10 | 1,01% | 2.816,00 |
| 09.09.2026 | 19,94 | 20,00 | 19,80 | 19,90 | 0,28% | 744,00 |
| 08.09.2026 | 19,93 | 19,93 | 19,65 | 19,85 | -0,43% | 6.272,00 |
| 07.09.2026 | 20,04 | 20,04 | 19,78 | 19,93 | -0,30% | 5.181,00 |
| 04.09.2026 | 19,65 | 19,99 | 19,65 | 19,99 | 0,71% | 1.113,00 |
| 03.09.2026 | 19,57 | 19,85 | 19,54 | 19,85 | 1,04% | 12.595,00 |
| 02.09.2026 | 19,79 | 19,79 | 19,60 | 19,65 | -1,73% | 12.687,00 |
| 01.09.2026 | 20,01 | 20,01 | 19,83 | 19,99 | -0,94% | 1.107,00 |
| 31.08.2026 | 20,39 | 20,39 | 20,15 | 20,18 | -0,54% | 3.845,00 |
| 28.08.2026 | 19,96 | 20,31 | 19,96 | 20,29 | 1,58% | 8.959,00 |
| 27.08.2026 | 20,05 | 20,27 | 19,90 | 19,98 | -1,11% | 5.245,00 |
| 26.08.2026 | 20,24 | 20,24 | 20,12 | 20,20 | -0,20% | 2.134,00 |
| 25.08.2026 | 19,86 | 20,24 | 19,86 | 20,24 | 1,15% | 15.525,00 |
| 24.08.2026 | 20,00 | 20,06 | 20,00 | 20,01 | -0,45% | 907,00 |
| 21.08.2026 | 20,00 | 20,18 | 20,00 | 20,10 | 0,15% | 1.322,00 |
| 20.08.2026 | 20,00 | 20,11 | 19,97 | 20,07 | -0,20% | 950,00 |
| 19.08.2026 | 20,11 | 20,24 | 20,09 | 20,11 | -1,08% | 4.483,00 |
| 18.08.2026 | 20,11 | 20,33 | 20,06 | 20,33 | 1,09% | 3.855,00 |
| 17.08.2026 | 20,60 | 20,60 | 20,10 | 20,11 | -0,64% | 6.813,00 |
| 14.08.2026 | 20,51 | 20,51 | 20,16 | 20,24 | -0,83% | 2.545,00 |
| 13.08.2026 | 20,75 | 20,79 | 20,38 | 20,41 | -1,45% | 2.598,00 |
| 12.08.2026 | 20,70 | 20,80 | 20,56 | 20,71 | 0,05% | 14.150,00 |
| 11.08.2026 | 20,51 | 20,70 | 20,51 | 20,70 | 0,53% | 13.984,00 |
| 10.08.2026 | 20,59 | 20,72 | 20,59 | 20,59 | -0,87% | 7.695,00 |
| 07.08.2026 | 20,61 | 20,82 | 20,55 | 20,77 | -0,19% | 5.318,00 |
| 06.08.2026 | 20,47 | 20,88 | 20,47 | 20,81 | 0,82% | 2.029,00 |
| 05.08.2026 | 20,70 | 20,78 | 20,64 | 20,64 | -1,62% | 7.826,00 |
| 04.08.2026 | 20,54 | 20,98 | 20,54 | 20,98 | 1,84% | 5.229,00 |
| 03.08.2026 | 20,93 | 20,93 | 20,50 | 20,60 | -0,77% | 4.647,00 |
| 31.07.2026 | 20,73 | 20,79 | 20,57 | 20,76 | 1,57% | 14.743,00 |
| 30.07.2026 | 20,72 | 20,76 | 20,31 | 20,44 | -1,11% | 10.799,00 |
| 29.07.2026 | 20,79 | 20,91 | 20,67 | 20,67 | -2,45% | 3.321,00 |
| 28.07.2026 | 21,12 | 21,21 | 21,03 | 21,19 | 0,33% | 3.213,00 |
| 27.07.2026 | 22,00 | 22,00 | 21,12 | 21,12 | -0,66% | 10.980,00 |
| 24.07.2026 | 20,95 | 21,26 | 20,95 | 21,26 | 1,19% | 2.066,00 |
| 23.07.2026 | 21,16 | 21,16 | 21,00 | 21,01 | -1,73% | 3.981,00 |
| 22.07.2026 | 21,33 | 21,41 | 21,13 | 21,38 | 0,33% | 8.952,00 |
| 21.07.2026 | 21,42 | 21,42 | 21,25 | 21,31 | 0,00% | 3.520,00 |
| 20.07.2026 | 21,75 | 21,75 | 21,31 | 21,31 | 0,05% | 1.249,00 |
| 17.07.2026 | 21,00 | 21,32 | 21,00 | 21,30 | 2,21% | 4.654,00 |
| 16.07.2026 | 21,04 | 21,04 | 20,84 | 20,84 | -1,70% | 250,00 |
| 15.07.2026 | 21,13 | 21,20 | 21,12 | 21,20 | -0,80% | 2.141,00 |
| 14.07.2026 | 21,45 | 21,45 | 21,17 | 21,37 | 1,14% | 4.122,00 |
| 13.07.2026 | 20,65 | 21,13 | 20,65 | 21,13 | 0,96% | 2.913,00 |
| 10.07.2026 | 20,70 | 20,96 | 20,70 | 20,93 | -0,14% | 3.851,00 |
| 09.07.2026 | 21,06 | 21,06 | 20,94 | 20,96 | -0,10% | 1.049,00 |
| 08.07.2026 | 21,01 | 21,31 | 20,90 | 20,98 | -0,71% | 16.152,00 |
| 07.07.2026 | 20,94 | 21,13 | 20,70 | 21,13 | 1,29% | 6.044,00 |
| 06.07.2026 | 21,65 | 21,69 | 20,86 | 20,86 | -4,62% | 4.568,00 |
| 03.07.2026 | 21,87 | 21,87 | 21,70 | 21,87 | 1,30% | 15.676,00 |
| 02.07.2026 | 21,32 | 21,67 | 21,32 | 21,59 | 0,51% | 3.606,00 |
| 01.07.2026 | 21,95 | 21,95 | 21,48 | 21,48 | -2,14% | 2.322,00 |
| 30.06.2026 | 21,71 | 22,03 | 21,71 | 21,95 | 0,50% | 6.714,00 |
| 29.06.2026 | 22,30 | 22,30 | 21,65 | 21,84 | 0,18% | 2.331,00 |
| 26.06.2026 | 21,59 | 21,81 | 21,59 | 21,80 | 1,68% | 771,00 |
| 25.06.2026 | 21,26 | 21,52 | 21,26 | 21,44 | 1,47% | 1.950,00 |
| 24.06.2026 | 21,29 | 21,29 | 21,01 | 21,13 | -0,61% | 13.882,00 |
| 23.06.2026 | 21,30 | 21,31 | 21,07 | 21,26 | 0,81% | 4.456,00 |
| 22.06.2026 | 20,94 | 21,09 | 20,79 | 21,09 | 1,79% | 5.165,00 |
| 19.06.2026 | 20,95 | 20,95 | 20,72 | 20,72 | -0,77% | 5.494,00 |
| 18.06.2026 | 20,41 | 20,88 | 20,41 | 20,88 | 1,41% | 12.215,00 |
| 17.06.2026 | 20,47 | 20,81 | 20,40 | 20,59 | 0,39% | 13.429,00 |
| 16.06.2026 | 20,58 | 20,69 | 20,46 | 20,51 | -0,44% | 7.905,00 |
| 15.06.2026 | 20,95 | 20,95 | 20,16 | 20,60 | 2,03% | 8.821,00 |
| 12.06.2026 | 20,49 | 20,49 | 20,19 | 20,19 | 0,45% | 3.210,00 |
| 11.06.2026 | 20,16 | 20,49 | 20,10 | 20,10 | 0,70% | 1.606,00 |
| 10.06.2026 | 19,85 | 20,16 | 19,83 | 19,96 | 0,28% | 4.172,00 |
| 09.06.2026 | 19,87 | 19,92 | 19,69 | 19,91 | 1,22% | 6.071,00 |
| 08.06.2026 | 19,92 | 19,92 | 19,63 | 19,67 | -1,40% | 1.908,00 |
| 05.06.2026 | 19,55 | 19,95 | 19,55 | 19,95 | 1,45% | 4.633,00 |
| 04.06.2026 | 19,39 | 19,66 | 19,39 | 19,66 | 1,34% | 1.535,00 |
| 03.06.2026 | 19,46 | 19,61 | 19,40 | 19,40 | -0,28% | 2.888,00 |
| 02.06.2026 | 19,47 | 19,60 | 19,36 | 19,46 | 0,28% | 3.439,00 |
| 01.06.2026 | 19,69 | 19,69 | 19,32 | 19,40 | -1,02% | 7.776,00 |
| 29.05.2026 | 19,79 | 19,79 | 19,40 | 19,60 | 0,80% | 5.054,00 |
| 28.05.2026 | 19,79 | 19,79 | 19,45 | 19,45 | -0,28% | 1.493,00 |
| 27.05.2026 | 19,60 | 20,00 | 19,50 | 19,50 | -2,18% | 4.084,00 |
| 26.05.2026 | 19,71 | 20,14 | 19,71 | 19,94 | 0,53% | 14.920,00 |
| 25.05.2026 | 19,68 | 19,83 | 19,68 | 19,83 | 0,58% | 278,00 |
| 22.05.2026 | 19,89 | 19,89 | 19,67 | 19,72 | 1,10% | 5.493,00 |
| 21.05.2026 | 19,71 | 19,72 | 19,48 | 19,50 | -1,02% | 9.114,00 |
| 20.05.2026 | 19,28 | 19,70 | 19,28 | 19,70 | 0,77% | 8.119,00 |
| 19.05.2026 | 19,47 | 19,58 | 19,47 | 19,55 | 0,90% | 3.473,00 |
| 18.05.2026 | 19,13 | 19,44 | 18,94 | 19,38 | 0,39% | 5.483,00 |
| 15.05.2026 | 19,26 | 19,57 | 19,13 | 19,30 | -1,33% | 3.579,00 |
| 14.05.2026 | 19,67 | 19,67 | 19,56 | 19,56 | -0,56% | 712,00 |
| 13.05.2026 | 19,54 | 19,67 | 19,44 | 19,67 | 1,42% | 1.260,00 |
| 12.05.2026 | 19,37 | 19,56 | 19,36 | 19,40 | -1,32% | 4.702,00 |
| 11.05.2026 | 19,40 | 19,73 | 19,34 | 19,66 | 1,45% | 9.827,00 |
| 08.05.2026 | 19,53 | 19,57 | 19,35 | 19,38 | -0,77% | 7.992,00 |
| 07.05.2026 | 19,93 | 19,93 | 19,47 | 19,53 | -1,69% | 5.091,00 |
| 06.05.2026 | 19,84 | 19,86 | 19,67 | 19,86 | 1,12% | 4.456,00 |
| 05.05.2026 | 19,66 | 19,84 | 19,44 | 19,64 | 0,92% | 5.374,00 |
| 04.05.2026 | 20,15 | 20,15 | 19,46 | 19,46 | -1,96% | 5.530,00 |