22,050€
-0,50%
Echtzeit-Aktienkurs Repsol S.A.
Bid:
Ask:
Aktienkurse zur Repsol S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2026 | 22,05 | 22,17 | 21,83 | 22,05 | -0,52% | 60,00 |
| 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 |
| 08.04.2026 | 21,00 | 22,54 | 21,00 | 22,54 | -6,36% | 16.568,00 |
| 07.04.2026 | 24,52 | 24,52 | 24,01 | 24,07 | -0,33% | 3.928,00 |
| 02.04.2026 | 24,00 | 24,45 | 24,00 | 24,15 | 5,78% | 529,00 |
| 01.04.2026 | 23,66 | 23,92 | 22,83 | 22,83 | -5,50% | 3.038,00 |
| 31.03.2026 | 24,08 | 24,62 | 24,08 | 24,16 | -0,41% | 1.229,00 |
| 30.03.2026 | 23,98 | 24,53 | 23,98 | 24,26 | 1,80% | 14.333,00 |
| 27.03.2026 | 23,91 | 23,91 | 23,78 | 23,83 | -0,75% | 1.500,00 |
| 26.03.2026 | 23,53 | 24,01 | 23,53 | 24,01 | 1,82% | 6.851,00 |
| 25.03.2026 | 23,04 | 23,58 | 23,04 | 23,58 | 2,30% | 2.539,00 |
| 24.03.2026 | 22,56 | 23,40 | 21,73 | 23,05 | 3,50% | 11.813,00 |
| 23.03.2026 | 23,40 | 23,79 | 22,21 | 22,27 | -6,70% | 8.129,00 |
| 20.03.2026 | 24,40 | 24,72 | 23,87 | 23,87 | -2,57% | 10.354,00 |
| 19.03.2026 | 24,45 | 24,86 | 24,34 | 24,50 | 0,20% | 5.627,00 |
| 18.03.2026 | 24,43 | 24,45 | 23,80 | 24,45 | -0,93% | 10.960,00 |
| 17.03.2026 | 23,66 | 24,68 | 23,66 | 24,68 | 5,29% | 8.170,00 |
| 16.03.2026 | 23,06 | 24,00 | 23,06 | 23,44 | 1,38% | 7.225,00 |
| 13.03.2026 | 22,16 | 23,12 | 22,16 | 23,12 | 3,26% | 5.269,00 |
| 12.03.2026 | 22,00 | 22,42 | 21,70 | 22,39 | 3,13% | 4.435,00 |
| 11.03.2026 | 20,54 | 21,71 | 20,05 | 21,71 | 6,21% | 6.042,00 |
| 10.03.2026 | 20,10 | 21,01 | 19,92 | 20,44 | -1,02% | 6.118,00 |
| 09.03.2026 | 21,59 | 21,59 | 20,65 | 20,65 | -0,67% | 2.886,00 |
| 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 |