14,520€
-0,17%
Echtzeit-Aktienkurs Repsol S.A.
Bid:
Ask:
Aktienkurse zur Repsol S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 14,62 | 14,62 | 14,51 | 14,54 | -0,07% | - |
| 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 |
| 05.08.2025 | 12,84 | 12,98 | 12,84 | 12,98 | -0,65% | 1,00 |
| 04.08.2025 | 13,06 | 13,06 | 13,06 | 13,06 | 1,24% | 400,00 |
| 01.08.2025 | 13,22 | 13,22 | 12,90 | 12,90 | -3,84% | 4.613,00 |
| 31.07.2025 | 13,40 | 13,65 | 13,11 | 13,42 | -0,92% | 10.909,00 |
| 30.07.2025 | 13,90 | 14,05 | 13,54 | 13,54 | -2,76% | 1.900,00 |
| 29.07.2025 | 13,93 | 13,96 | 13,87 | 13,93 | 0,43% | 3.401,00 |
| 28.07.2025 | 13,95 | 13,95 | 13,65 | 13,87 | 2,97% | 3.198,00 |
| 25.07.2025 | 13,40 | 13,62 | 13,40 | 13,47 | 0,22% | 785,00 |
| 24.07.2025 | 13,27 | 13,50 | 13,27 | 13,44 | 1,28% | 2.332,00 |
| 23.07.2025 | 12,81 | 13,29 | 12,81 | 13,27 | 1,92% | 360,00 |
| 22.07.2025 | 13,10 | 13,10 | 13,02 | 13,02 | 0,89% | 446,00 |
| 21.07.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,56% | - |
| 18.07.2025 | 12,97 | 13,22 | 12,85 | 13,11 | 1,87% | 2.114,00 |
| 17.07.2025 | 12,92 | 12,92 | 12,82 | 12,87 | -0,69% | 4,00 |
| 16.07.2025 | 12,86 | 12,96 | 12,86 | 12,96 | 0,15% | 300,00 |
| 15.07.2025 | 12,82 | 12,94 | 12,82 | 12,94 | 1,05% | 4,00 |
| 14.07.2025 | 12,90 | 13,02 | 12,80 | 12,80 | -1,54% | 1.135,00 |
| 11.07.2025 | 12,76 | 13,00 | 12,76 | 13,00 | 1,84% | 550,00 |
| 10.07.2025 | 12,72 | 12,77 | 12,72 | 12,77 | -0,78% | 300,00 |
| 09.07.2025 | 12,70 | 12,87 | 12,70 | 12,87 | 2,10% | 250,00 |
| 08.07.2025 | 12,40 | 12,61 | 12,40 | 12,60 | 0,96% | 101,00 |
| 07.07.2025 | 12,48 | 12,48 | 12,48 | 12,48 | 0,93% | 100,00 |
| 04.07.2025 | 12,39 | 12,39 | 12,35 | 12,37 | -4,22% | 2.503,00 |
| 03.07.2025 | 12,97 | 12,97 | 12,81 | 12,91 | 1,14% | 2.103,00 |
| 02.07.2025 | 12,58 | 12,77 | 12,58 | 12,77 | 2,49% | 1.610,00 |
| 01.07.2025 | 12,45 | 12,54 | 12,44 | 12,46 | -0,20% | 1.875,00 |
| 30.06.2025 | 12,61 | 12,61 | 12,48 | 12,48 | -0,08% | 21,00 |
| 27.06.2025 | 12,35 | 12,49 | 12,35 | 12,49 | 0,48% | 126,00 |
| 26.06.2025 | 12,43 | 12,43 | 12,43 | 12,43 | -0,96% | - |
| 25.06.2025 | 12,46 | 12,55 | 12,46 | 12,55 | 0,60% | 500,00 |
| 24.06.2025 | 12,40 | 12,56 | 12,40 | 12,48 | -2,92% | 512,00 |
| 23.06.2025 | 12,82 | 13,01 | 12,82 | 12,85 | 0,39% | 669,00 |
| 20.06.2025 | 12,91 | 12,91 | 12,80 | 12,80 | 2,69% | 355,00 |
| 19.06.2025 | 12,47 | 12,47 | 12,47 | 12,47 | -1,31% | - |
| 18.06.2025 | 12,55 | 12,63 | 12,55 | 12,63 | 1,04% | 8.000,00 |
| 17.06.2025 | 12,33 | 12,50 | 12,33 | 12,50 | 0,85% | 400,00 |
| 16.06.2025 | 12,42 | 12,56 | 12,33 | 12,40 | 0,85% | 992,00 |
| 13.06.2025 | 12,61 | 12,61 | 12,29 | 12,29 | -0,49% | 2.407,00 |
| 12.06.2025 | 12,28 | 12,35 | 12,28 | 12,35 | 0,86% | 1.000,00 |
| 11.06.2025 | 12,20 | 12,25 | 12,20 | 12,25 | 0,29% | 330,00 |
| 10.06.2025 | 12,00 | 12,21 | 12,00 | 12,21 | 1,92% | 1.055,00 |
| 09.06.2025 | 11,98 | 11,98 | 11,98 | 11,98 | 0,38% | - |
| 06.06.2025 | 11,91 | 12,00 | 11,91 | 11,94 | 0,29% | 1.795,00 |
| 05.06.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,87% | - |
| 04.06.2025 | 12,13 | 12,13 | 12,00 | 12,01 | -0,62% | 286,00 |
| 03.06.2025 | 11,97 | 12,10 | 11,97 | 12,08 | 0,71% | 2.911,00 |
| 02.06.2025 | 11,80 | 12,08 | 11,80 | 12,00 | 1,87% | 2.523,00 |
| 30.05.2025 | 11,78 | 11,78 | 11,78 | 11,78 | -1,87% | 50,00 |
| 29.05.2025 | 11,86 | 12,00 | 11,86 | 12,00 | 1,27% | 200,00 |
| 28.05.2025 | 11,75 | 11,85 | 11,75 | 11,85 | 0,25% | 703,00 |