11,865€
-2,14%
Echtzeit-Aktienkurs Repsol S.A.
Bid:
Ask:
Aktienkurse zur Repsol S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 12,07 | 12,07 | 11,86 | 11,87 | -2,14% | 30,00 |
| 02.04.2025 | 12,23 | 12,23 | 12,01 | 12,13 | -1,42% | 588,00 |
| 01.04.2025 | 12,24 | 12,30 | 12,24 | 12,30 | 1,28% | 8,00 |
| 31.03.2025 | 12,30 | 12,30 | 12,15 | 12,15 | -2,84% | 346,00 |
| 28.03.2025 | 12,46 | 12,61 | 12,46 | 12,50 | 0,16% | 2.428,00 |
| 27.03.2025 | 12,18 | 12,48 | 12,18 | 12,48 | 0,65% | 390,00 |
| 26.03.2025 | 12,09 | 12,40 | 12,09 | 12,40 | 2,48% | 6,00 |
| 25.03.2025 | 11,91 | 12,10 | 11,91 | 12,10 | -1,02% | 7,00 |
| 24.03.2025 | 12,23 | 12,23 | 12,23 | 12,23 | 0,70% | 101,00 |
| 21.03.2025 | 12,01 | 12,14 | 12,01 | 12,14 | 0,50% | 120,00 |
| 20.03.2025 | 12,08 | 12,20 | 12,08 | 12,08 | -0,98% | 1.240,00 |
| 19.03.2025 | 12,05 | 12,20 | 12,00 | 12,20 | 0,99% | 4.410,00 |
| 18.03.2025 | 11,82 | 12,08 | 11,82 | 12,08 | 2,63% | 2.100,00 |
| 17.03.2025 | 11,84 | 11,84 | 11,76 | 11,77 | 1,77% | 531,00 |
| 14.03.2025 | 11,58 | 11,61 | 11,57 | 11,57 | -0,81% | 535,00 |
| 13.03.2025 | 11,54 | 11,66 | 11,54 | 11,66 | -0,55% | 485,00 |
| 12.03.2025 | 11,60 | 11,73 | 11,52 | 11,73 | 1,25% | 350,00 |
| 11.03.2025 | 11,79 | 11,82 | 11,58 | 11,58 | -1,82% | 1.110,00 |
| 10.03.2025 | 11,84 | 11,87 | 11,79 | 11,80 | 0,17% | 4.900,00 |
| 07.03.2025 | 11,78 | 11,78 | 11,78 | 11,78 | -0,25% | - |
| 06.03.2025 | 11,81 | 11,86 | 11,81 | 11,81 | 0,00% | 600,00 |
| 05.03.2025 | 11,96 | 12,08 | 11,81 | 11,81 | -0,21% | 1.943,00 |
| 04.03.2025 | 12,12 | 12,12 | 11,76 | 11,83 | -3,03% | 4.217,00 |
| 03.03.2025 | 12,35 | 12,36 | 12,20 | 12,20 | -1,37% | 3.000,00 |
| 28.02.2025 | 12,24 | 12,37 | 12,24 | 12,37 | 0,65% | 175,00 |
| 27.02.2025 | 12,57 | 12,57 | 12,28 | 12,29 | -1,68% | 5.315,00 |
| 26.02.2025 | 12,51 | 12,51 | 12,46 | 12,50 | 0,56% | 800,00 |
| 25.02.2025 | 12,46 | 12,53 | 12,43 | 12,43 | -0,80% | 1.273,00 |
| 24.02.2025 | 12,97 | 13,02 | 12,53 | 12,53 | -1,88% | 620,00 |
| 21.02.2025 | 12,85 | 12,85 | 12,70 | 12,77 | -2,26% | 2.586,00 |
| 20.02.2025 | 11,98 | 13,15 | 11,98 | 13,07 | 10,44% | 2.011,00 |
| 19.02.2025 | 12,10 | 12,15 | 11,83 | 11,83 | -3,15% | 6.561,00 |
| 18.02.2025 | 12,11 | 12,22 | 12,11 | 12,22 | 0,37% | 1.200,00 |
| 17.02.2025 | 12,08 | 12,17 | 12,08 | 12,17 | 1,29% | 140,00 |
| 14.02.2025 | 11,89 | 12,05 | 11,89 | 12,02 | 0,63% | 2.510,00 |
| 13.02.2025 | 11,95 | 11,98 | 11,90 | 11,94 | 1,83% | 2.302,00 |
| 12.02.2025 | 11,73 | 11,73 | 11,73 | 11,73 | 0,00% | - |
| 11.02.2025 | 11,54 | 11,73 | 11,54 | 11,73 | -0,13% | 1.000,00 |
| 10.02.2025 | 11,59 | 11,74 | 11,57 | 11,74 | 1,21% | 2.846,00 |
| 07.02.2025 | 11,41 | 11,60 | 11,41 | 11,60 | 0,87% | 1.805,00 |
| 06.02.2025 | 11,42 | 11,59 | 11,42 | 11,50 | 0,00% | 1.070,00 |
| 05.02.2025 | 11,43 | 11,50 | 11,43 | 11,50 | 2,63% | 660,00 |
| 04.02.2025 | 11,37 | 11,37 | 11,21 | 11,21 | -0,71% | 3.567,00 |
| 03.02.2025 | 11,28 | 11,34 | 11,28 | 11,29 | -0,88% | 3.034,00 |
| 31.01.2025 | 11,45 | 11,45 | 11,39 | 11,39 | 0,13% | 7.525,00 |
| 30.01.2025 | 11,22 | 11,37 | 11,22 | 11,37 | 1,47% | 220,00 |
| 29.01.2025 | 11,28 | 11,39 | 11,21 | 11,21 | -0,53% | 1.824,00 |
| 28.01.2025 | 11,10 | 11,27 | 11,10 | 11,27 | -0,09% | 500,00 |
| 27.01.2025 | 11,35 | 11,35 | 11,28 | 11,28 | -0,22% | 553,00 |
| 24.01.2025 | 11,33 | 11,41 | 11,30 | 11,30 | -0,44% | 1.145,00 |
| 23.01.2025 | 11,34 | 11,37 | 11,31 | 11,35 | -0,22% | 2.200,00 |
| 22.01.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 0,26% | - |
| 21.01.2025 | 11,50 | 11,50 | 11,35 | 11,35 | -2,99% | 370,00 |
| 20.01.2025 | 11,62 | 11,70 | 11,59 | 11,70 | 1,04% | 2.660,00 |
| 17.01.2025 | 11,58 | 11,58 | 11,58 | 11,58 | 0,13% | - |
| 16.01.2025 | 11,72 | 11,72 | 11,51 | 11,56 | -2,41% | 400,00 |
| 15.01.2025 | 11,62 | 11,85 | 11,62 | 11,85 | 0,59% | 449,00 |
| 14.01.2025 | 11,78 | 11,78 | 11,78 | 11,78 | -0,67% | - |
| 13.01.2025 | 11,60 | 11,86 | 11,60 | 11,86 | 0,89% | 1.203,00 |
| 10.01.2025 | 11,69 | 11,87 | 11,65 | 11,75 | -1,96% | 3.268,00 |
| 09.01.2025 | 11,90 | 12,07 | 11,90 | 11,99 | 0,93% | 475,00 |
| 08.01.2025 | 11,71 | 11,92 | 11,71 | 11,88 | -0,34% | 640,00 |
| 07.01.2025 | 11,96 | 11,96 | 11,83 | 11,92 | -0,38% | 708,00 |
| 06.01.2025 | 12,00 | 12,00 | 11,84 | 11,96 | 0,04% | 5.530,00 |
| 03.01.2025 | 11,85 | 11,96 | 11,85 | 11,96 | 1,31% | 9.384,00 |
| 02.01.2025 | 11,64 | 11,80 | 11,64 | 11,80 | 2,92% | 800,00 |
| 30.12.2024 | 11,34 | 11,47 | 11,29 | 11,47 | 2,18% | 1.220,00 |
| 27.12.2024 | 11,25 | 11,25 | 11,22 | 11,22 | 0,45% | 2.110,00 |
| 23.12.2024 | 10,97 | 11,17 | 10,97 | 11,17 | 2,06% | 623,00 |
| 20.12.2024 | 10,95 | 10,95 | 10,95 | 10,95 | -1,31% | - |
| 19.12.2024 | 10,98 | 11,09 | 10,98 | 11,09 | -0,98% | 100,00 |
| 18.12.2024 | 10,89 | 11,20 | 10,89 | 11,20 | 1,40% | 1.554,00 |
| 17.12.2024 | 11,19 | 11,19 | 11,05 | 11,05 | -2,13% | 2.190,00 |
| 16.12.2024 | 11,26 | 11,29 | 11,26 | 11,29 | -1,18% | 175,00 |
| 13.12.2024 | 11,31 | 11,42 | 11,31 | 11,42 | 0,00% | 540,00 |
| 12.12.2024 | 11,29 | 11,44 | 11,29 | 11,42 | 1,15% | 2.795,00 |
| 11.12.2024 | 11,38 | 11,38 | 11,29 | 11,29 | -0,62% | 2.305,00 |
| 10.12.2024 | 11,29 | 11,36 | 11,29 | 11,36 | 0,13% | 100,00 |
| 09.12.2024 | 11,23 | 11,35 | 11,18 | 11,35 | 1,02% | 2.250,00 |
| 06.12.2024 | 11,28 | 11,41 | 11,23 | 11,23 | -1,40% | 500,00 |
| 05.12.2024 | 11,40 | 11,40 | 11,39 | 11,39 | 0,00% | 275,00 |
| 04.12.2024 | 11,50 | 11,63 | 11,39 | 11,39 | -2,73% | 3.500,00 |
| 03.12.2024 | 11,62 | 11,71 | 11,62 | 11,71 | 0,43% | 59,00 |
| 02.12.2024 | 11,77 | 11,77 | 11,66 | 11,66 | -0,98% | 11.500,00 |
| 29.11.2024 | 11,68 | 11,78 | 11,68 | 11,78 | 1,07% | 750,00 |
| 28.11.2024 | 11,65 | 11,65 | 11,65 | 11,65 | -1,10% | - |
| 27.11.2024 | 11,79 | 11,79 | 11,78 | 11,78 | -0,25% | 300,00 |
| 26.11.2024 | 11,68 | 11,85 | 11,68 | 11,81 | -0,84% | 4.000,00 |
| 25.11.2024 | 11,82 | 11,91 | 11,82 | 11,91 | 0,51% | 2.040,00 |
| 22.11.2024 | 11,85 | 11,85 | 11,85 | 11,85 | -0,59% | - |
| 21.11.2024 | 11,77 | 11,92 | 11,77 | 11,92 | 0,46% | 1,00 |
| 20.11.2024 | 11,73 | 11,87 | 11,73 | 11,87 | -0,13% | 175,00 |
| 19.11.2024 | 11,89 | 11,89 | 11,88 | 11,88 | 0,34% | 500,00 |
| 18.11.2024 | 11,68 | 11,84 | 11,68 | 11,84 | 1,67% | 42,00 |
| 15.11.2024 | 11,50 | 11,65 | 11,50 | 11,65 | 0,56% | 300,00 |
| 14.11.2024 | 11,32 | 11,58 | 11,32 | 11,58 | 1,36% | 25,00 |
| 13.11.2024 | 11,46 | 11,46 | 11,25 | 11,43 | -0,31% | 9.646,00 |
| 12.11.2024 | 11,43 | 11,46 | 11,38 | 11,46 | -0,78% | 398,00 |
| 11.11.2024 | 11,44 | 11,60 | 11,44 | 11,55 | 0,43% | 535,00 |
| 08.11.2024 | 11,76 | 11,76 | 11,50 | 11,50 | -3,44% | 308,00 |