12,740€
-2,86%
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 |
|---|---|---|---|---|---|---|
| 21.02.2025 | 13,01 | 13,12 | 12,62 | 12,74 | -1,74% | 17.510,00 |
| 20.02.2025 | 12,01 | 13,33 | 12,01 | 12,96 | 7,13% | 2.894,00 |
| 19.02.2025 | 12,18 | 12,18 | 12,10 | 12,10 | -0,53% | 150,00 |
| 18.02.2025 | 12,18 | 12,21 | 12,17 | 12,17 | -0,12% | 11.128,00 |
| 17.02.2025 | 12,17 | 12,19 | 12,12 | 12,18 | 1,04% | 2.150,00 |
| 14.02.2025 | 11,92 | 12,06 | 11,92 | 12,06 | 1,22% | 850,00 |
| 13.02.2025 | 12,00 | 12,00 | 11,91 | 11,91 | -0,17% | 3.103,00 |
| 12.02.2025 | 11,73 | 11,93 | 11,73 | 11,93 | 2,27% | 80,00 |
| 11.02.2025 | 11,60 | 11,67 | 11,52 | 11,67 | 0,47% | 257,00 |
| 10.02.2025 | 11,62 | 11,64 | 11,61 | 11,61 | 1,13% | 1.820,00 |
| 07.02.2025 | 11,39 | 11,54 | 11,39 | 11,48 | -0,26% | 760,00 |
| 06.02.2025 | 11,51 | 11,51 | 11,51 | 11,51 | 0,26% | - |
| 05.02.2025 | 11,44 | 11,53 | 11,44 | 11,48 | 2,55% | 85,00 |
| 04.02.2025 | 11,34 | 11,34 | 11,18 | 11,20 | -1,50% | 900,00 |
| 03.02.2025 | 11,26 | 11,42 | 11,26 | 11,37 | 1,02% | 1.357,00 |
| 31.01.2025 | 11,45 | 11,45 | 11,25 | 11,25 | -2,17% | 1.075,00 |
| 30.01.2025 | 11,25 | 11,50 | 11,25 | 11,50 | 1,86% | 1.400,00 |
| 29.01.2025 | 11,37 | 11,37 | 11,22 | 11,29 | 0,31% | 4.500,00 |
| 28.01.2025 | 11,14 | 11,26 | 11,14 | 11,26 | -1,27% | - |
| 24.01.2025 | 11,30 | 11,40 | 11,30 | 11,40 | 0,71% | 100,00 |
| 23.01.2025 | 11,35 | 11,35 | 11,32 | 11,32 | -0,44% | 950,00 |
| 22.01.2025 | 11,29 | 11,37 | 11,29 | 11,37 | 0,35% | 25,00 |
| 21.01.2025 | 11,63 | 11,63 | 11,33 | 11,33 | -1,31% | 4.900,00 |
| 20.01.2025 | 11,67 | 11,67 | 11,48 | 11,48 | -1,71% | 1.267,00 |
| 17.01.2025 | 11,69 | 11,69 | 11,62 | 11,68 | -1,43% | 300,00 |
| 16.01.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 0,85% | - |
| 15.01.2025 | 11,70 | 11,75 | 11,70 | 11,75 | 0,34% | 100,00 |
| 14.01.2025 | 11,91 | 11,91 | 11,71 | 11,71 | -1,31% | 200,00 |
| 13.01.2025 | 11,70 | 11,95 | 11,70 | 11,87 | 1,54% | 800,00 |
| 10.01.2025 | 11,65 | 11,86 | 11,58 | 11,69 | -3,75% | 3.580,00 |
| 09.01.2025 | 11,85 | 12,14 | 11,85 | 12,14 | 3,45% | 4.971,00 |
| 08.01.2025 | 12,15 | 12,15 | 11,73 | 11,74 | -1,10% | 9.111,00 |
| 07.01.2025 | 12,00 | 12,00 | 11,82 | 11,87 | -1,49% | 372,00 |
| 06.01.2025 | 11,97 | 12,05 | 11,85 | 12,05 | 0,79% | 139,00 |
| 03.01.2025 | 11,92 | 11,95 | 11,92 | 11,95 | 2,09% | 17.000,00 |
| 02.01.2025 | 11,71 | 11,71 | 11,71 | 11,71 | 3,31% | - |
| 30.12.2024 | 11,28 | 11,33 | 11,28 | 11,33 | 0,09% | 400,00 |
| 27.12.2024 | 11,28 | 11,32 | 11,20 | 11,32 | 2,44% | 4.883,00 |
| 23.12.2024 | 11,05 | 11,05 | 10,95 | 11,05 | 0,50% | 3.520,00 |
| 21.12.2024 | 11,01 | 11,01 | 10,88 | 11,00 | -0,09% | 1.420,00 |
| 19.12.2024 | 11,02 | 11,07 | 11,01 | 11,01 | -1,26% | - |
| 18.12.2024 | 11,07 | 11,15 | 11,07 | 11,15 | 0,50% | 5.000,00 |
| 17.12.2024 | 11,26 | 11,26 | 11,09 | 11,09 | -2,12% | 1.000,00 |
| 13.12.2024 | 11,37 | 11,39 | 11,33 | 11,33 | -0,26% | - |
| 12.12.2024 | 11,36 | 11,52 | 11,36 | 11,36 | -0,26% | 900,00 |
| 11.12.2024 | 11,36 | 11,39 | 11,36 | 11,39 | 0,26% | 1.200,00 |
| 10.12.2024 | 11,38 | 11,38 | 11,36 | 11,36 | 0,53% | 400,00 |
| 09.12.2024 | 11,00 | 11,34 | 11,00 | 11,30 | -1,31% | 3.570,00 |
| 06.12.2024 | 11,37 | 11,45 | 11,37 | 11,45 | 1,33% | 1.771,00 |
| 05.12.2024 | 11,42 | 11,44 | 11,30 | 11,30 | -1,27% | 1.300,00 |
| 04.12.2024 | 11,55 | 11,55 | 11,45 | 11,45 | -1,34% | 800,00 |
| 03.12.2024 | 11,63 | 11,69 | 11,60 | 11,60 | -0,64% | 1.338,00 |
| 02.12.2024 | 11,68 | 11,68 | 11,68 | 11,68 | 0,00% | - |
| 29.11.2024 | 11,68 | 11,68 | 11,68 | 11,68 | -0,51% | - |
| 28.11.2024 | 11,74 | 11,74 | 11,74 | 11,74 | -0,09% | 200,00 |
| 27.11.2024 | 11,78 | 11,78 | 11,75 | 11,75 | 0,64% | 427,00 |
| 26.11.2024 | 11,67 | 11,67 | 11,67 | 11,67 | -0,21% | - |
| 25.11.2024 | 11,91 | 11,91 | 11,70 | 11,70 | -0,89% | 700,00 |
| 22.11.2024 | 11,96 | 11,96 | 11,78 | 11,80 | -1,17% | 5.500,00 |
| 21.11.2024 | 11,83 | 11,94 | 11,83 | 11,94 | 2,01% | - |
| 20.11.2024 | 11,71 | 11,71 | 11,71 | 11,71 | -1,84% | - |
| 19.11.2024 | 11,93 | 11,93 | 11,93 | 11,93 | 0,89% | - |
| 18.11.2024 | 11,77 | 11,82 | 11,77 | 11,82 | 2,65% | 3.275,00 |
| 15.11.2024 | 11,52 | 11,52 | 11,52 | 11,52 | -0,48% | - |
| 14.11.2024 | 11,31 | 11,60 | 11,31 | 11,57 | 1,98% | 938,00 |
| 13.11.2024 | 11,30 | 11,44 | 11,30 | 11,35 | -0,31% | 977,00 |
| 12.11.2024 | 11,46 | 11,58 | 11,38 | 11,38 | -1,17% | 2.300,00 |
| 11.11.2024 | 11,52 | 11,52 | 11,52 | 11,52 | -2,29% | - |
| 08.11.2024 | 11,79 | 11,79 | 11,79 | 11,79 | -0,67% | - |
| 07.11.2024 | 11,64 | 11,94 | 11,64 | 11,87 | 2,02% | 481,00 |
| 06.11.2024 | 11,90 | 11,90 | 11,63 | 11,63 | -1,90% | - |
| 05.11.2024 | 11,85 | 11,92 | 11,85 | 11,86 | 1,28% | 250,00 |
| 04.11.2024 | 11,60 | 11,71 | 11,60 | 11,71 | 1,78% | - |
| 01.11.2024 | 11,38 | 11,50 | 11,38 | 11,50 | 0,00% | 500,00 |
| 31.10.2024 | 11,72 | 11,72 | 11,50 | 11,50 | -0,90% | 263,00 |
| 30.10.2024 | 11,61 | 11,61 | 11,61 | 11,61 | -1,65% | - |
| 29.10.2024 | 11,81 | 11,83 | 11,80 | 11,80 | 1,42% | - |
| 28.10.2024 | 11,76 | 11,76 | 11,64 | 11,64 | -2,43% | 1.068,00 |
| 25.10.2024 | 11,91 | 11,93 | 11,91 | 11,93 | -0,46% | 400,00 |
| 24.10.2024 | 11,96 | 12,07 | 11,96 | 11,98 | 0,55% | 1.100,00 |
| 23.10.2024 | 11,96 | 11,99 | 11,88 | 11,92 | 0,38% | 14.803,00 |
| 22.10.2024 | 11,87 | 11,87 | 11,87 | 11,87 | 1,67% | 15,00 |
| 18.10.2024 | 11,77 | 11,82 | 11,68 | 11,68 | -0,98% | 40,00 |
| 17.10.2024 | 11,81 | 11,81 | 11,71 | 11,79 | 0,26% | 3.900,00 |
| 16.10.2024 | 11,63 | 11,78 | 11,63 | 11,76 | 0,47% | 800,00 |
| 15.10.2024 | 11,74 | 11,80 | 11,64 | 11,71 | -2,34% | 2.350,00 |
| 14.10.2024 | 11,99 | 11,99 | 11,99 | 11,99 | -1,28% | - |
| 11.10.2024 | 12,14 | 12,14 | 12,14 | 12,14 | 1,97% | 800,00 |
| 10.10.2024 | 11,91 | 11,91 | 11,91 | 11,91 | -0,25% | - |
| 09.10.2024 | 11,98 | 11,98 | 11,94 | 11,94 | -3,48% | - |
| 08.10.2024 | 12,37 | 12,37 | 12,37 | 12,37 | -0,52% | - |
| 07.10.2024 | 12,36 | 12,43 | 12,36 | 12,43 | 0,28% | 1.000,00 |
| 04.10.2024 | 12,25 | 12,40 | 12,20 | 12,40 | 2,10% | 700,00 |
| 03.10.2024 | 11,98 | 12,14 | 11,93 | 12,14 | 2,06% | 1.500,00 |
| 02.10.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,13% | - |
| 01.10.2024 | 11,76 | 11,91 | 11,67 | 11,91 | 2,10% | 500,00 |
| 27.09.2024 | 11,56 | 11,83 | 11,55 | 11,67 | -0,09% | 5.527,00 |
| 26.09.2024 | 11,78 | 11,78 | 11,61 | 11,68 | -1,23% | 1.625,00 |
| 25.09.2024 | 11,63 | 11,82 | 11,63 | 11,82 | 0,81% | 600,00 |
| 23.09.2024 | 11,73 | 11,73 | 11,73 | 11,73 | 0,51% | - |