26,370€
-0,94%
Echtzeit-Aktienkurs REPSOL S.A. INH. EO 1
Bid:
Ask:
Aktienkurse zur REPSOL S.A. INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 26,62 | 26,76 | 26,39 | 26,39 | -0,86% | 103,00 |
| 26.08.2026 | 26,15 | 26,69 | 26,15 | 26,62 | -0,11% | 750,00 |
| 25.08.2026 | 26,90 | 26,98 | 26,65 | 26,65 | -2,60% | 920,00 |
| 24.08.2026 | 27,60 | 28,09 | 27,06 | 27,36 | -2,49% | 1.156,00 |
| 21.08.2026 | 27,80 | 28,36 | 27,80 | 28,06 | -0,04% | 2.330,00 |
| 20.08.2026 | 27,30 | 28,27 | 27,30 | 28,07 | 3,20% | 180,00 |
| 19.08.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -1,34% | - |
| 18.08.2026 | 27,33 | 27,57 | 27,33 | 27,57 | 2,11% | 1.896,00 |
| 17.08.2026 | 26,89 | 27,18 | 26,83 | 27,00 | 0,67% | 1.638,00 |
| 14.08.2026 | 26,22 | 26,82 | 26,22 | 26,82 | 0,22% | 681,00 |
| 13.08.2026 | 25,86 | 26,76 | 25,86 | 26,76 | 1,71% | 156,00 |
| 12.08.2026 | 26,15 | 26,31 | 26,15 | 26,31 | 0,00% | 45,00 |
| 11.08.2026 | 25,48 | 26,31 | 25,48 | 26,31 | 3,71% | 462,00 |
| 10.08.2026 | 25,02 | 25,37 | 25,02 | 25,37 | 0,91% | 52,00 |
| 07.08.2026 | 25,37 | 25,37 | 25,14 | 25,14 | -0,04% | 616,00 |
| 06.08.2026 | 25,15 | 25,15 | 25,15 | 25,15 | -0,59% | - |
| 05.08.2026 | 25,58 | 25,80 | 25,30 | 25,30 | -2,69% | 548,00 |
| 04.08.2026 | 25,78 | 26,39 | 25,69 | 26,00 | 0,35% | 1.860,00 |
| 03.08.2026 | 26,00 | 26,04 | 25,83 | 25,91 | -2,30% | 1.702,00 |
| 31.07.2026 | 26,23 | 26,52 | 26,20 | 26,52 | 0,53% | 2.028,00 |
| 30.07.2026 | 26,13 | 26,72 | 26,13 | 26,38 | -0,15% | 679,00 |
| 29.07.2026 | 25,10 | 26,42 | 25,10 | 26,42 | 2,80% | 880,00 |
| 28.07.2026 | 26,30 | 26,30 | 25,51 | 25,70 | 1,78% | 3.570,00 |
| 27.07.2026 | 26,00 | 26,00 | 25,10 | 25,25 | -1,06% | 1.310,00 |
| 24.07.2026 | 27,08 | 27,08 | 25,52 | 25,52 | -2,85% | 166,00 |
| 23.07.2026 | 25,51 | 26,70 | 25,51 | 26,27 | 2,58% | 1.834,00 |
| 22.07.2026 | 24,65 | 25,61 | 24,65 | 25,61 | 2,81% | 2.790,00 |
| 21.07.2026 | 24,81 | 24,94 | 24,79 | 24,91 | 0,93% | 2.890,00 |
| 20.07.2026 | 24,40 | 24,74 | 24,40 | 24,68 | 0,65% | 335,00 |
| 17.07.2026 | 23,76 | 24,64 | 23,76 | 24,52 | 1,53% | 23.006,00 |
| 16.07.2026 | 23,52 | 24,15 | 23,52 | 24,15 | 0,46% | 656,00 |
| 15.07.2026 | 24,11 | 24,41 | 24,04 | 24,04 | -0,91% | 1.300,00 |
| 14.07.2026 | 24,20 | 24,33 | 24,20 | 24,26 | 1,04% | 1.507,00 |
| 13.07.2026 | 23,86 | 24,01 | 23,55 | 24,01 | 3,76% | 3.496,00 |
| 10.07.2026 | 22,80 | 23,39 | 22,80 | 23,14 | 0,17% | 1.780,00 |
| 09.07.2026 | 22,93 | 23,10 | 22,93 | 23,10 | 2,39% | 1.000,00 |
| 08.07.2026 | 22,20 | 22,90 | 22,20 | 22,56 | 1,62% | 1.977,00 |
| 07.07.2026 | 21,73 | 22,20 | 21,73 | 22,20 | 0,63% | 99,00 |
| 06.07.2026 | 21,90 | 22,06 | 21,90 | 22,06 | -2,00% | 524,00 |
| 03.07.2026 | 22,14 | 22,51 | 22,14 | 22,51 | 0,27% | 14,00 |
| 02.07.2026 | 21,88 | 22,60 | 21,88 | 22,45 | 2,28% | 2.100,00 |
| 01.07.2026 | 21,79 | 22,13 | 21,79 | 21,95 | 1,11% | 812,00 |
| 30.06.2026 | 21,35 | 21,71 | 21,35 | 21,71 | 0,14% | 1.415,00 |
| 29.06.2026 | 21,17 | 21,68 | 21,17 | 21,68 | 1,55% | 4.561,00 |
| 26.06.2026 | 21,22 | 21,35 | 21,22 | 21,35 | -0,19% | 150,00 |
| 25.06.2026 | 20,92 | 21,39 | 20,92 | 21,39 | 0,90% | 960,00 |
| 24.06.2026 | 22,03 | 22,03 | 21,16 | 21,20 | -2,03% | 1.793,00 |
| 23.06.2026 | 21,62 | 21,70 | 21,62 | 21,64 | -0,05% | 375,00 |
| 22.06.2026 | 21,78 | 21,83 | 21,62 | 21,65 | -0,28% | 614,00 |
| 19.06.2026 | 20,88 | 21,71 | 20,88 | 21,71 | 2,12% | 130,00 |
| 18.06.2026 | 21,50 | 21,80 | 21,25 | 21,26 | -1,39% | 2.234,00 |
| 17.06.2026 | 21,55 | 21,56 | 21,55 | 21,56 | -0,55% | 150,00 |
| 16.06.2026 | 21,29 | 21,70 | 21,29 | 21,68 | 0,60% | 2.835,00 |
| 15.06.2026 | 22,00 | 22,00 | 21,55 | 21,55 | -4,65% | 1.818,00 |
| 12.06.2026 | 23,25 | 23,25 | 22,52 | 22,60 | -6,03% | 1.175,00 |
| 11.06.2026 | 23,04 | 24,05 | 23,04 | 24,05 | 4,52% | 2.029,00 |
| 10.06.2026 | 22,46 | 23,01 | 22,46 | 23,01 | 0,52% | 215,00 |
| 09.06.2026 | 22,89 | 22,89 | 22,89 | 22,89 | -2,10% | 131,00 |
| 08.06.2026 | 23,16 | 23,55 | 23,16 | 23,38 | 2,14% | 322,00 |
| 05.06.2026 | 22,68 | 23,00 | 22,68 | 22,89 | -0,04% | 185,00 |
| 04.06.2026 | 23,56 | 23,56 | 22,89 | 22,90 | -2,30% | 225,00 |
| 03.06.2026 | 22,75 | 23,44 | 22,75 | 23,44 | 5,21% | 1.209,00 |
| 02.06.2026 | 22,28 | 22,28 | 22,28 | 22,28 | -0,76% | - |
| 01.06.2026 | 22,26 | 22,45 | 21,94 | 22,45 | 1,35% | 1.055,00 |
| 29.05.2026 | 21,53 | 22,15 | 21,53 | 22,15 | 0,91% | 1.988,00 |
| 28.05.2026 | 22,03 | 22,03 | 21,78 | 21,95 | 2,05% | 1.561,00 |
| 27.05.2026 | 21,83 | 22,12 | 21,51 | 21,51 | -2,93% | 1.885,00 |
| 26.05.2026 | 21,70 | 22,23 | 21,62 | 22,16 | 1,93% | 20.422,00 |
| 25.05.2026 | 21,54 | 21,77 | 21,54 | 21,74 | -2,90% | 56,00 |
| 22.05.2026 | 22,48 | 22,50 | 22,24 | 22,39 | -2,27% | 1.131,00 |
| 21.05.2026 | 22,80 | 22,98 | 22,80 | 22,91 | 0,84% | 191,00 |
| 20.05.2026 | 22,92 | 23,34 | 22,72 | 22,72 | -2,74% | 2.764,00 |
| 19.05.2026 | 23,10 | 23,36 | 23,10 | 23,36 | 2,95% | 150,00 |
| 18.05.2026 | 22,69 | 22,69 | 22,69 | 22,69 | 2,07% | 881,00 |
| 15.05.2026 | 22,23 | 22,23 | 22,23 | 22,23 | -0,27% | 1,00 |
| 14.05.2026 | 22,43 | 22,43 | 22,29 | 22,29 | -0,80% | 650,00 |
| 13.05.2026 | 22,40 | 22,73 | 22,40 | 22,47 | -0,44% | 278,00 |
| 12.05.2026 | 22,56 | 22,73 | 22,56 | 22,57 | 0,53% | 960,00 |
| 11.05.2026 | 22,73 | 22,73 | 22,12 | 22,45 | 2,32% | 893,00 |
| 08.05.2026 | 21,57 | 21,94 | 21,57 | 21,94 | 1,43% | 57,00 |
| 07.05.2026 | 21,67 | 21,68 | 21,63 | 21,63 | -0,78% | 375,00 |
| 06.05.2026 | 22,78 | 22,78 | 21,19 | 21,80 | -4,34% | 3.345,00 |
| 05.05.2026 | 22,67 | 22,90 | 22,67 | 22,79 | 0,57% | 1.710,00 |
| 04.05.2026 | 23,00 | 23,00 | 22,49 | 22,66 | 0,76% | 234,00 |
| 30.04.2026 | 21,90 | 22,50 | 21,90 | 22,49 | 3,55% | 7.933,00 |
| 29.04.2026 | 21,55 | 22,09 | 21,55 | 21,72 | 0,65% | 1.425,00 |
| 28.04.2026 | 21,05 | 21,58 | 21,05 | 21,58 | 2,03% | 1.053,00 |
| 27.04.2026 | 20,99 | 21,50 | 20,99 | 21,15 | 2,27% | 703,00 |
| 24.04.2026 | 21,13 | 21,15 | 20,60 | 20,68 | -1,57% | 1.801,00 |
| 23.04.2026 | 21,13 | 21,39 | 21,01 | 21,01 | -0,33% | 165,00 |
| 22.04.2026 | 20,48 | 21,14 | 20,48 | 21,08 | 3,89% | 902,00 |
| 21.04.2026 | 20,00 | 20,40 | 20,00 | 20,29 | 0,74% | 2.132,00 |
| 20.04.2026 | 20,27 | 20,60 | 20,14 | 20,14 | 1,90% | 5.495,00 |
| 17.04.2026 | 20,72 | 21,02 | 19,60 | 19,77 | -4,70% | 9.875,00 |
| 16.04.2026 | 20,56 | 21,05 | 20,32 | 20,74 | 2,62% | 4.211,00 |
| 15.04.2026 | 20,89 | 21,05 | 20,21 | 20,21 | -3,81% | 3.535,00 |
| 14.04.2026 | 21,45 | 21,45 | 21,01 | 21,01 | -1,73% | 3.440,00 |
| 13.04.2026 | 22,12 | 22,32 | 21,38 | 21,38 | -0,88% | 1.934,00 |
| 10.04.2026 | 22,49 | 22,49 | 21,50 | 21,57 | -5,56% | 2.654,00 |
| 09.04.2026 | 22,90 | 22,98 | 22,45 | 22,84 | 1,33% | 3.952,00 |