20,970€
0,87%
Echtzeit-Aktienkurs Repsol S.A.
Bid:
Ask:
Aktienkurse zur Repsol S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 21,29 | 21,76 | 20,72 | 20,79 | 0,00% | 1.768,00 |
| 06.03.2026 | 20,11 | 20,84 | 20,11 | 20,79 | 4,37% | 950,00 |
| 05.03.2026 | 19,72 | 20,50 | 19,72 | 19,92 | -2,59% | 14.613,00 |
| 04.03.2026 | 21,01 | 21,01 | 20,08 | 20,45 | -1,68% | 2.310,00 |
| 03.03.2026 | 20,63 | 20,80 | 19,96 | 20,80 | 1,12% | 2.910,00 |
| 02.03.2026 | 20,60 | 21,00 | 19,76 | 20,57 | 6,77% | 10.975,00 |
| 27.02.2026 | 18,96 | 19,27 | 18,84 | 19,27 | 1,02% | 5.077,00 |
| 26.02.2026 | 18,82 | 19,07 | 18,70 | 19,07 | 0,71% | 3.713,00 |
| 25.02.2026 | 18,51 | 18,94 | 18,51 | 18,94 | 2,08% | 2.519,00 |
| 24.02.2026 | 18,51 | 18,55 | 18,51 | 18,55 | 0,27% | 300,00 |
| 23.02.2026 | 18,35 | 18,60 | 18,13 | 18,50 | 1,62% | 995,00 |
| 20.02.2026 | 18,12 | 18,40 | 18,11 | 18,21 | 0,44% | 6.289,00 |
| 19.02.2026 | 17,62 | 18,20 | 17,62 | 18,13 | 4,02% | 5.984,00 |
| 18.02.2026 | 17,13 | 17,55 | 17,13 | 17,43 | 2,20% | 3.705,00 |
| 17.02.2026 | 17,00 | 17,25 | 17,00 | 17,05 | -0,87% | 540,00 |
| 16.02.2026 | 17,15 | 17,20 | 16,97 | 17,20 | 2,41% | 1.310,00 |
| 13.02.2026 | 16,62 | 16,80 | 16,62 | 16,80 | -0,74% | 2,00 |
| 12.02.2026 | 17,10 | 17,10 | 16,88 | 16,92 | -0,99% | 1.653,00 |
| 11.02.2026 | 16,60 | 17,11 | 16,60 | 17,09 | 2,89% | 1.400,00 |
| 10.02.2026 | 17,03 | 17,03 | 16,61 | 16,61 | -2,06% | 1.350,00 |
| 09.02.2026 | 17,20 | 17,20 | 16,75 | 16,96 | 2,23% | 10.300,00 |
| 06.02.2026 | 16,18 | 16,61 | 16,18 | 16,59 | 2,19% | 1.150,00 |
| 05.02.2026 | 16,50 | 16,50 | 16,24 | 16,24 | -2,14% | 780,00 |
| 04.02.2026 | 16,26 | 16,78 | 16,26 | 16,59 | 0,61% | 1.540,00 |
| 03.02.2026 | 16,09 | 16,49 | 16,00 | 16,49 | 0,27% | 5.054,00 |
| 02.02.2026 | 16,48 | 16,48 | 16,20 | 16,45 | -0,15% | 3.965,00 |
| 30.01.2026 | 16,19 | 16,51 | 16,14 | 16,47 | 2,04% | 1.590,00 |
| 29.01.2026 | 15,92 | 16,14 | 15,92 | 16,14 | 0,56% | 1.315,00 |
| 28.01.2026 | 15,80 | 16,05 | 15,80 | 16,05 | 0,85% | 1.800,00 |
| 27.01.2026 | 15,95 | 15,95 | 15,92 | 15,92 | 0,44% | 1,00 |
| 26.01.2026 | 16,03 | 16,03 | 15,85 | 15,85 | -0,19% | 1.260,00 |
| 23.01.2026 | 15,57 | 15,88 | 15,57 | 15,88 | 0,73% | 2.000,00 |
| 22.01.2026 | 16,12 | 16,16 | 15,76 | 15,76 | -2,87% | 2.440,00 |
| 21.01.2026 | 15,60 | 16,23 | 15,60 | 16,23 | 4,27% | 1.625,00 |
| 20.01.2026 | 15,62 | 15,62 | 15,56 | 15,56 | -0,61% | 930,00 |
| 19.01.2026 | 15,65 | 15,66 | 15,49 | 15,66 | -0,48% | 2.043,00 |
| 16.01.2026 | 15,70 | 15,73 | 15,56 | 15,73 | -0,73% | 1.535,00 |
| 15.01.2026 | 16,27 | 16,27 | 15,60 | 15,85 | -5,15% | 1.829,00 |
| 14.01.2026 | 16,21 | 16,71 | 16,21 | 16,71 | 3,05% | 1.776,00 |
| 13.01.2026 | 16,40 | 16,40 | 16,21 | 16,21 | -0,95% | 1.010,00 |
| 12.01.2026 | 16,50 | 16,51 | 16,00 | 16,37 | -2,09% | 5.424,00 |
| 09.01.2026 | 16,66 | 16,89 | 16,40 | 16,72 | 1,03% | 11.337,00 |
| 08.01.2026 | 16,50 | 16,55 | 16,29 | 16,55 | 1,22% | 1.733,00 |
| 07.01.2026 | 16,54 | 16,54 | 16,07 | 16,35 | -2,27% | 427,00 |
| 06.01.2026 | 17,00 | 17,19 | 16,73 | 16,73 | 0,12% | 5.915,00 |
| 05.01.2026 | 16,99 | 16,99 | 16,51 | 16,71 | 1,27% | 6.308,00 |
| 02.01.2026 | 16,07 | 16,50 | 16,07 | 16,50 | 3,22% | 13.692,00 |
| 30.12.2025 | 15,88 | 15,98 | 15,88 | 15,98 | 0,88% | 164,00 |
| 29.12.2025 | 15,94 | 15,94 | 15,74 | 15,84 | 0,76% | 32,00 |
| 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 |