Echtzeit-Aktienkurs Repsol S.A.
Bid:
Ask:
Aktienkurse zur Repsol S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 15,79 | 15,79 | 15,72 | 15,72 | -1,53% | 200,00 |
| 22.12.2025 | 15,75 | 15,97 | 15,67 | 15,97 | 3,67% | 4.464,00 |
| 19.12.2025 | 15,58 | 15,58 | 15,40 | 15,40 | -1,22% | 102,00 |
| 18.12.2025 | 15,44 | 15,59 | 15,44 | 15,59 | 1,27% | 122,00 |
| 17.12.2025 | 15,25 | 15,48 | 15,25 | 15,40 | 0,79% | 406,00 |
| 16.12.2025 | 15,53 | 15,69 | 15,28 | 15,28 | -3,32% | 1.550,00 |
| 15.12.2025 | 15,90 | 15,93 | 15,80 | 15,80 | -0,66% | 3.020,00 |
| 12.12.2025 | 15,98 | 16,06 | 15,91 | 15,91 | -2,33% | 2.708,00 |
| 11.12.2025 | 16,07 | 16,29 | 16,07 | 16,29 | -0,09% | 1.280,00 |
| 10.12.2025 | 16,26 | 16,32 | 16,26 | 16,30 | -0,09% | 184,00 |
| 09.12.2025 | 16,19 | 16,32 | 16,19 | 16,32 | 0,43% | 150,00 |
| 08.12.2025 | 16,27 | 16,41 | 16,25 | 16,25 | -0,76% | 622,00 |
| 05.12.2025 | 16,19 | 16,37 | 16,09 | 16,37 | 1,36% | 2.455,00 |
| 04.12.2025 | 16,54 | 16,54 | 16,15 | 16,15 | -1,94% | 2.015,00 |
| 03.12.2025 | 16,21 | 16,57 | 16,21 | 16,47 | 1,73% | 1.750,00 |
| 02.12.2025 | 16,12 | 16,19 | 16,12 | 16,19 | 0,09% | 2,00 |
| 01.12.2025 | 16,13 | 16,18 | 15,96 | 16,18 | 1,73% | 165,00 |
| 28.11.2025 | 15,73 | 15,90 | 15,73 | 15,90 | 1,37% | 960,00 |
| 27.11.2025 | 15,71 | 15,72 | 15,69 | 15,69 | -0,19% | 1.542,00 |
| 26.11.2025 | 15,54 | 15,72 | 15,54 | 15,72 | 0,48% | 100,00 |
| 25.11.2025 | 15,63 | 15,72 | 15,59 | 15,64 | 1,20% | 1.145,00 |
| 24.11.2025 | 15,77 | 15,77 | 15,46 | 15,46 | -1,31% | 1.950,00 |
| 21.11.2025 | 16,16 | 16,16 | 15,50 | 15,66 | -4,40% | 6.052,00 |
| 20.11.2025 | 16,25 | 16,44 | 16,25 | 16,38 | 0,46% | 3.300,00 |
| 19.11.2025 | 16,73 | 16,91 | 16,31 | 16,31 | -3,12% | 11.508,00 |
| 18.11.2025 | 16,70 | 16,83 | 16,58 | 16,83 | -1,03% | 2.356,00 |
| 17.11.2025 | 16,94 | 17,09 | 16,94 | 17,01 | 0,27% | 425,00 |
| 14.11.2025 | 16,92 | 16,96 | 16,92 | 16,96 | -0,88% | 125,00 |
| 13.11.2025 | 16,63 | 17,11 | 16,63 | 17,11 | 2,49% | 1.775,00 |
| 12.11.2025 | 17,00 | 17,00 | 16,42 | 16,70 | -1,65% | 4.274,00 |
| 11.11.2025 | 16,42 | 16,98 | 16,42 | 16,98 | 3,41% | 2.000,00 |
| 10.11.2025 | 16,66 | 16,66 | 16,42 | 16,42 | -1,41% | 560,00 |
| 07.11.2025 | 16,27 | 16,65 | 16,27 | 16,65 | 1,83% | 445,00 |
| 06.11.2025 | 15,97 | 16,35 | 15,97 | 16,35 | 3,48% | 3.838,00 |
| 05.11.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,32% | 1.070,00 |
| 04.11.2025 | 15,72 | 15,75 | 15,68 | 15,75 | -1,47% | 4.201,00 |
| 03.11.2025 | 15,80 | 16,00 | 15,80 | 15,99 | 1,82% | 112,00 |
| 31.10.2025 | 15,77 | 15,92 | 15,70 | 15,70 | 0,10% | 827,00 |
| 30.10.2025 | 15,09 | 15,79 | 15,09 | 15,69 | -0,73% | 502,00 |
| 29.10.2025 | 15,57 | 15,80 | 15,57 | 15,80 | 0,64% | 5.441,00 |
| 28.10.2025 | 15,58 | 15,70 | 15,58 | 15,70 | 0,77% | 1.700,00 |
| 27.10.2025 | 15,43 | 15,68 | 15,43 | 15,58 | 0,61% | 1.606,00 |
| 24.10.2025 | 15,22 | 15,53 | 15,22 | 15,49 | 1,54% | 983,00 |
| 23.10.2025 | 14,73 | 15,25 | 14,73 | 15,25 | 4,27% | 373,00 |
| 22.10.2025 | 14,37 | 14,81 | 14,37 | 14,63 | 2,13% | 1.655,00 |
| 21.10.2025 | 14,21 | 14,32 | 14,21 | 14,32 | -0,80% | 4.000,00 |
| 20.10.2025 | 14,39 | 14,44 | 14,04 | 14,44 | 2,38% | 1.507,00 |
| 17.10.2025 | 14,01 | 14,13 | 14,01 | 14,10 | -1,88% | 231,00 |
| 16.10.2025 | 14,30 | 14,46 | 14,25 | 14,37 | -2,01% | 421,00 |
| 15.10.2025 | 14,54 | 14,67 | 14,54 | 14,67 | 1,17% | 1.460,00 |
| 14.10.2025 | 14,51 | 14,51 | 14,50 | 14,50 | -0,34% | 300,00 |
| 13.10.2025 | 14,33 | 14,55 | 14,33 | 14,55 | -0,51% | 150,00 |
| 10.10.2025 | 14,51 | 14,65 | 14,51 | 14,62 | 0,00% | 1.677,00 |
| 09.10.2025 | 14,74 | 14,80 | 14,62 | 14,62 | -2,70% | 1.651,00 |
| 08.10.2025 | 14,86 | 15,03 | 14,86 | 15,03 | 0,27% | 1.000,00 |
| 07.10.2025 | 15,18 | 15,28 | 14,90 | 14,99 | -2,06% | 3.586,00 |
| 06.10.2025 | 15,29 | 15,30 | 15,26 | 15,30 | 1,39% | 946,00 |
| 03.10.2025 | 14,95 | 15,09 | 14,95 | 15,09 | -1,05% | 70,00 |
| 02.10.2025 | 15,22 | 15,25 | 15,22 | 15,25 | 0,46% | 2,00 |
| 01.10.2025 | 15,01 | 15,21 | 15,01 | 15,18 | -0,07% | 292,00 |
| 30.09.2025 | 15,35 | 15,35 | 15,14 | 15,19 | -1,36% | 5.343,00 |
| 29.09.2025 | 15,80 | 15,80 | 15,40 | 15,40 | -1,79% | 1.730,00 |
| 26.09.2025 | 15,48 | 15,68 | 15,48 | 15,68 | 0,77% | 2.804,00 |
| 25.09.2025 | 15,23 | 15,56 | 15,23 | 15,56 | 2,03% | 1.901,00 |
| 24.09.2025 | 14,77 | 15,25 | 14,77 | 15,25 | 2,45% | 6.213,00 |
| 23.09.2025 | 14,38 | 14,89 | 14,38 | 14,89 | 2,97% | 380,00 |
| 22.09.2025 | 14,56 | 14,56 | 14,43 | 14,46 | 0,24% | 1.360,00 |
| 19.09.2025 | 14,61 | 14,61 | 14,42 | 14,42 | -1,87% | 2.150,00 |
| 18.09.2025 | 14,81 | 14,81 | 14,70 | 14,70 | -0,31% | 269,00 |
| 17.09.2025 | 14,78 | 14,78 | 14,65 | 14,74 | 0,41% | 140,00 |
| 16.09.2025 | 14,68 | 14,68 | 14,68 | 14,68 | -0,88% | 1.040,00 |
| 15.09.2025 | 14,50 | 14,81 | 14,50 | 14,81 | 2,03% | 2.936,00 |
| 12.09.2025 | 14,44 | 14,52 | 14,40 | 14,52 | -0,62% | 2.450,00 |
| 11.09.2025 | 14,55 | 14,71 | 14,48 | 14,61 | 0,55% | - |
| 10.09.2025 | 14,70 | 14,70 | 14,53 | 14,53 | 0,73% | 1.000,00 |
| 09.09.2025 | 14,39 | 14,50 | 14,32 | 14,42 | 0,26% | 2.330,00 |
| 08.09.2025 | 14,19 | 14,39 | 14,15 | 14,38 | 1,29% | 200,00 |
| 05.09.2025 | 14,26 | 14,36 | 14,20 | 14,20 | -1,01% | 3.215,00 |
| 04.09.2025 | 14,37 | 14,37 | 14,23 | 14,35 | 1,27% | 402,00 |
| 03.09.2025 | 14,07 | 14,21 | 14,07 | 14,17 | 1,03% | 325,00 |
| 02.09.2025 | 14,05 | 14,20 | 14,02 | 14,02 | -1,20% | 300,00 |
| 01.09.2025 | 14,08 | 14,19 | 13,95 | 14,19 | 2,31% | 3.981,00 |
| 29.08.2025 | 13,87 | 13,87 | 13,87 | 13,87 | 0,65% | - |
| 28.08.2025 | 13,78 | 13,78 | 13,78 | 13,78 | -0,36% | - |
| 27.08.2025 | 13,83 | 13,83 | 13,83 | 13,83 | 0,00% | - |
| 26.08.2025 | 14,00 | 14,00 | 13,83 | 13,83 | -1,28% | 1.910,00 |
| 25.08.2025 | 13,74 | 14,01 | 13,74 | 14,01 | 0,65% | 700,00 |
| 22.08.2025 | 13,79 | 13,92 | 13,79 | 13,92 | 2,62% | 3.500,00 |
| 21.08.2025 | 13,57 | 13,57 | 13,57 | 13,57 | 1,57% | - |
| 20.08.2025 | 13,36 | 13,36 | 13,36 | 13,36 | -0,30% | - |
| 19.08.2025 | 13,27 | 13,40 | 13,27 | 13,40 | 0,34% | 1.903,00 |
| 18.08.2025 | 13,59 | 13,59 | 13,35 | 13,35 | 0,60% | 1.684,00 |
| 15.08.2025 | 13,33 | 13,33 | 13,27 | 13,27 | -0,60% | 450,00 |
| 14.08.2025 | 13,30 | 13,35 | 13,30 | 13,35 | -0,56% | 3.700,00 |
| 13.08.2025 | 13,47 | 13,50 | 13,38 | 13,43 | -0,52% | 1.098,00 |
| 12.08.2025 | 13,37 | 13,50 | 13,35 | 13,50 | 3,81% | 3.615,00 |
| 11.08.2025 | 13,27 | 13,28 | 13,00 | 13,00 | -2,55% | 1.264,00 |
| 08.08.2025 | 13,27 | 13,34 | 13,27 | 13,34 | 0,91% | 1.587,00 |
| 07.08.2025 | 13,22 | 13,22 | 13,22 | 13,22 | 0,00% | - |
| 06.08.2025 | 13,01 | 13,35 | 13,01 | 13,22 | 1,89% | 700,00 |