29,900€
1,18%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 29,26 | 30,20 | 29,26 | 30,20 | 2,20% | 6.864,00 |
| 11.11.2026 | 28,40 | 29,55 | 28,40 | 29,55 | 4,05% | 630,00 |
| 10.11.2026 | 29,50 | 29,50 | 28,40 | 28,40 | -3,79% | 2.115,00 |
| 09.11.2026 | 29,30 | 29,68 | 29,30 | 29,52 | -0,67% | 763,00 |
| 06.11.2026 | 29,50 | 30,12 | 29,50 | 29,72 | -1,26% | 245,00 |
| 05.11.2026 | 28,88 | 30,26 | 28,88 | 30,10 | -0,36% | 272,00 |
| 04.11.2026 | 29,86 | 31,01 | 29,86 | 30,21 | -1,98% | 643,00 |
| 03.11.2026 | 29,67 | 30,82 | 29,67 | 30,82 | 4,47% | 2.172,00 |
| 02.11.2026 | 30,64 | 30,64 | 29,50 | 29,50 | -3,91% | 2.476,00 |
| 30.10.2026 | 29,91 | 30,90 | 29,87 | 30,70 | 5,79% | 4.942,00 |
| 29.10.2026 | 28,34 | 29,62 | 28,34 | 29,02 | 1,40% | 1.349,00 |
| 28.10.2026 | 28,41 | 28,72 | 28,31 | 28,62 | 0,39% | 1.471,00 |
| 27.10.2026 | 29,25 | 29,25 | 28,45 | 28,51 | -2,36% | 414,00 |
| 26.10.2026 | 29,35 | 29,39 | 29,06 | 29,20 | -1,88% | 1.074,00 |
| 23.10.2026 | 28,02 | 29,76 | 28,02 | 29,76 | 4,27% | 2.413,00 |
| 22.10.2026 | 29,56 | 29,56 | 27,98 | 28,54 | -3,06% | 1.320,00 |
| 21.10.2026 | 28,97 | 29,55 | 28,97 | 29,44 | -0,30% | 301,00 |
| 20.10.2026 | 29,46 | 30,04 | 29,46 | 29,53 | -0,07% | 1.239,00 |
| 19.10.2026 | 30,10 | 30,10 | 29,55 | 29,55 | -2,48% | 323,00 |
| 16.10.2026 | 29,22 | 30,30 | 29,22 | 30,30 | 2,19% | 900,00 |
| 15.10.2026 | 29,78 | 29,78 | 29,60 | 29,65 | -2,72% | 2.046,00 |
| 14.10.2026 | 29,32 | 30,48 | 29,32 | 30,48 | 4,21% | 2.199,00 |
| 13.10.2026 | 29,50 | 29,50 | 29,25 | 29,25 | 0,62% | 6,00 |
| 12.10.2026 | 29,06 | 29,07 | 28,64 | 29,07 | -2,06% | 1.278,00 |
| 09.10.2026 | 29,57 | 29,68 | 29,35 | 29,68 | -1,72% | 480,00 |
| 08.10.2026 | 28,65 | 30,20 | 28,65 | 30,20 | 4,82% | 2.277,00 |
| 07.10.2026 | 28,47 | 28,81 | 28,34 | 28,81 | 1,48% | 250,00 |
| 06.10.2026 | 28,89 | 28,99 | 28,39 | 28,39 | -3,37% | 1.584,00 |
| 05.10.2026 | 28,44 | 29,38 | 28,44 | 29,38 | 2,23% | 2.706,00 |
| 02.10.2026 | 29,51 | 30,11 | 28,74 | 28,74 | -2,77% | 3.344,00 |
| 01.10.2026 | 29,53 | 29,56 | 29,28 | 29,56 | -0,44% | 891,00 |
| 30.09.2026 | 29,50 | 29,75 | 29,50 | 29,69 | 0,64% | 210,00 |
| 29.09.2026 | 31,60 | 31,60 | 29,50 | 29,50 | -6,35% | 1.108,00 |
| 28.09.2026 | 30,44 | 31,50 | 30,44 | 31,50 | 2,41% | 3.184,00 |
| 25.09.2026 | 31,08 | 31,22 | 30,44 | 30,76 | -2,04% | 2.193,00 |
| 24.09.2026 | 31,00 | 31,59 | 31,00 | 31,40 | 1,98% | 2.633,00 |
| 23.09.2026 | 29,60 | 30,83 | 29,60 | 30,79 | 4,48% | 5.773,00 |
| 22.09.2026 | 29,47 | 29,47 | 29,47 | 29,47 | 0,14% | - |
| 21.09.2026 | 29,33 | 29,52 | 29,33 | 29,43 | -1,60% | 850,00 |
| 18.09.2026 | 30,06 | 30,06 | 29,23 | 29,91 | -0,30% | 743,00 |
| 17.09.2026 | 29,48 | 30,00 | 29,30 | 30,00 | 2,11% | 2.330,00 |
| 16.09.2026 | 29,08 | 29,73 | 29,08 | 29,38 | 0,27% | 1.340,00 |
| 15.09.2026 | 28,80 | 29,30 | 28,77 | 29,30 | 1,77% | 1.316,00 |
| 14.09.2026 | 29,41 | 29,55 | 28,13 | 28,79 | -1,44% | 4.213,00 |
| 11.09.2026 | 28,73 | 29,21 | 28,67 | 29,21 | -0,31% | 162,00 |
| 10.09.2026 | 28,52 | 29,30 | 28,52 | 29,30 | 1,63% | 8.377,00 |
| 09.09.2026 | 28,04 | 28,98 | 28,04 | 28,83 | 2,96% | 2.077,00 |
| 08.09.2026 | 28,00 | 28,50 | 28,00 | 28,00 | -1,16% | 1.175,00 |
| 07.09.2026 | 28,42 | 28,42 | 28,01 | 28,33 | 1,50% | 1.319,00 |
| 04.09.2026 | 28,05 | 28,05 | 27,91 | 27,91 | -0,85% | 143,00 |
| 03.09.2026 | 27,77 | 28,50 | 27,77 | 28,15 | -0,64% | 600,00 |
| 02.09.2026 | 27,96 | 28,33 | 27,86 | 28,33 | 2,20% | 300,00 |
| 01.09.2026 | 27,17 | 27,79 | 27,17 | 27,72 | 1,50% | 1.386,00 |
| 31.08.2026 | 26,73 | 27,43 | 26,73 | 27,31 | 2,82% | 409,00 |
| 28.08.2026 | 26,10 | 26,58 | 26,10 | 26,56 | 0,64% | 469,00 |
| 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 |