Echtzeit-Aktienkurs Iberdrola S.A.
Bid:
Ask:
Aktienkurse zur Iberdrola S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.04.2026 | 19,72 | 19,98 | 19,72 | 19,85 | -0,63% | 3.689,00 |
| 29.04.2026 | 20,52 | 20,52 | 19,74 | 19,98 | -0,77% | 12.569,00 |
| 28.04.2026 | 20,10 | 20,26 | 20,10 | 20,13 | -1,08% | 622,00 |
| 27.04.2026 | 19,90 | 20,50 | 19,90 | 20,35 | 2,13% | 7.662,00 |
| 24.04.2026 | 20,12 | 20,13 | 19,89 | 19,93 | 0,03% | 3.565,00 |
| 23.04.2026 | 20,04 | 20,06 | 19,82 | 19,92 | -0,15% | 4.982,00 |
| 22.04.2026 | 19,83 | 20,05 | 19,83 | 19,95 | 0,18% | 9.653,00 |
| 21.04.2026 | 19,87 | 20,02 | 19,87 | 19,92 | 0,56% | 6.154,00 |
| 20.04.2026 | 19,71 | 20,01 | 19,71 | 19,81 | 0,43% | 6.261,00 |
| 17.04.2026 | 19,76 | 20,03 | 19,66 | 19,72 | -1,69% | 6.427,00 |
| 16.04.2026 | 19,79 | 20,06 | 19,76 | 20,06 | 0,35% | 2.986,00 |
| 15.04.2026 | 20,00 | 20,09 | 19,89 | 19,99 | -0,50% | 4.734,00 |
| 14.04.2026 | 19,93 | 20,10 | 19,82 | 20,09 | 0,35% | 7.819,00 |
| 13.04.2026 | 20,43 | 20,43 | 20,02 | 20,02 | -0,94% | 6.867,00 |
| 10.04.2026 | 20,59 | 20,59 | 20,21 | 20,21 | -1,65% | 2.227,00 |
| 09.04.2026 | 20,17 | 20,55 | 20,17 | 20,55 | 0,78% | 2.108,00 |
| 08.04.2026 | 20,77 | 20,77 | 20,11 | 20,39 | -0,54% | 3.629,00 |
| 07.04.2026 | 20,30 | 20,50 | 20,30 | 20,50 | 0,20% | 4.454,00 |
| 02.04.2026 | 20,13 | 20,46 | 20,03 | 20,46 | 1,79% | 5.644,00 |
| 01.04.2026 | 19,89 | 20,24 | 19,89 | 20,10 | -0,69% | 9.152,00 |
| 31.03.2026 | 19,80 | 20,24 | 19,77 | 20,24 | 2,12% | 3.374,00 |
| 30.03.2026 | 19,06 | 19,82 | 19,06 | 19,82 | 3,53% | 7.025,00 |
| 27.03.2026 | 19,14 | 19,16 | 18,90 | 19,15 | -0,85% | 6.138,00 |
| 26.03.2026 | 19,25 | 19,35 | 19,12 | 19,31 | -0,97% | 9.393,00 |
| 25.03.2026 | 19,20 | 19,50 | 19,20 | 19,50 | 1,19% | 2.142,00 |
| 24.03.2026 | 19,05 | 19,27 | 19,02 | 19,27 | 0,52% | 5.993,00 |
| 23.03.2026 | 18,90 | 19,39 | 18,69 | 19,17 | 0,05% | 6.932,00 |
| 20.03.2026 | 19,66 | 19,73 | 19,16 | 19,16 | -1,84% | 3.217,00 |
| 19.03.2026 | 19,45 | 19,65 | 19,37 | 19,52 | -0,33% | 16.276,00 |
| 18.03.2026 | 20,18 | 20,18 | 19,59 | 19,59 | -2,61% | 5.716,00 |
| 17.03.2026 | 19,87 | 20,11 | 19,87 | 20,11 | 1,41% | 12.841,00 |
| 16.03.2026 | 19,72 | 19,96 | 19,68 | 19,83 | 0,51% | 4.895,00 |
| 13.03.2026 | 19,64 | 19,94 | 19,56 | 19,73 | 1,99% | 26.905,00 |
| 12.03.2026 | 19,11 | 19,35 | 19,11 | 19,35 | 1,34% | 8.063,00 |
| 11.03.2026 | 19,33 | 19,33 | 19,09 | 19,09 | -1,60% | 4.278,00 |
| 10.03.2026 | 19,41 | 19,55 | 19,39 | 19,40 | -0,10% | 4.881,00 |
| 09.03.2026 | 19,00 | 19,42 | 18,61 | 19,42 | 1,52% | 3.809,00 |
| 06.03.2026 | 19,50 | 19,50 | 19,07 | 19,13 | -0,75% | 4.102,00 |
| 05.03.2026 | 19,35 | 19,61 | 19,15 | 19,28 | -0,98% | 16.595,00 |
| 04.03.2026 | 19,00 | 19,47 | 18,89 | 19,47 | 1,94% | 10.779,00 |
| 03.03.2026 | 19,73 | 19,73 | 19,00 | 19,10 | -2,63% | 8.609,00 |
| 02.03.2026 | 19,88 | 20,06 | 19,61 | 19,61 | -1,70% | 6.534,00 |
| 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 |