24,255€
1,27%
Echtzeit-Aktienkurs Repsol S.A.
Bid:
Ask:
Aktienkurse zur Repsol S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 24,10 | 24,44 | 23,60 | 23,95 | -0,13% | 20.620,00 |
| 26.03.2026 | 23,79 | 24,19 | 23,69 | 23,98 | 1,35% | 6.920,00 |
| 25.03.2026 | 23,05 | 23,81 | 22,97 | 23,66 | 1,59% | 15.200,00 |
| 24.03.2026 | 22,48 | 23,65 | 21,75 | 23,29 | 3,83% | 33.480,00 |
| 23.03.2026 | 23,92 | 24,20 | 22,15 | 22,43 | -6,74% | 26.860,00 |
| 20.03.2026 | 24,35 | 24,81 | 23,64 | 24,05 | -1,56% | 29.413,00 |
| 19.03.2026 | 24,00 | 24,89 | 24,00 | 24,43 | -0,18% | 22.767,00 |
| 18.03.2026 | 24,35 | 24,50 | 23,72 | 24,48 | -0,20% | 14.541,00 |
| 17.03.2026 | 23,35 | 24,77 | 23,27 | 24,53 | 5,42% | 14.360,00 |
| 16.03.2026 | 23,31 | 24,25 | 23,04 | 23,27 | 1,44% | 21.552,00 |
| 13.03.2026 | 22,47 | 23,01 | 22,38 | 22,94 | 2,18% | 34.847,00 |
| 12.03.2026 | 21,99 | 22,52 | 21,30 | 22,45 | 3,46% | 56.242,00 |
| 11.03.2026 | 20,60 | 21,79 | 20,43 | 21,70 | 5,88% | 20.080,00 |
| 10.03.2026 | 20,46 | 21,25 | 19,81 | 20,49 | 0,02% | 4.712,00 |
| 09.03.2026 | 21,53 | 21,83 | 20,21 | 20,49 | -1,11% | 27.632,00 |
| 06.03.2026 | 20,21 | 20,82 | 20,20 | 20,72 | 3,94% | 34.537,00 |
| 05.03.2026 | 20,11 | 20,87 | 19,41 | 19,93 | -0,82% | 12.255,00 |
| 04.03.2026 | 20,78 | 21,25 | 20,04 | 20,10 | -3,34% | 16.163,00 |
| 03.03.2026 | 20,47 | 21,05 | 19,94 | 20,79 | 2,39% | 31.097,00 |
| 02.03.2026 | 20,02 | 21,10 | 19,67 | 20,31 | 5,96% | 18.261,00 |
| 27.02.2026 | 18,97 | 19,22 | 18,83 | 19,16 | 0,86% | 21.501,00 |
| 26.02.2026 | 18,89 | 19,10 | 18,58 | 19,00 | 0,58% | 23.150,00 |
| 25.02.2026 | 18,60 | 18,92 | 18,38 | 18,89 | 1,32% | 2.570,00 |
| 24.02.2026 | 18,42 | 18,74 | 18,41 | 18,64 | 1,21% | 1.484,00 |
| 23.02.2026 | 18,10 | 18,61 | 17,80 | 18,42 | 0,57% | 23.025,00 |
| 20.02.2026 | 18,15 | 18,37 | 17,95 | 18,32 | 0,81% | 14.799,00 |
| 19.02.2026 | 17,58 | 18,24 | 17,46 | 18,17 | 3,53% | 15.164,00 |
| 18.02.2026 | 17,17 | 17,82 | 16,95 | 17,55 | 2,42% | 8.220,00 |
| 17.02.2026 | 17,02 | 17,32 | 16,94 | 17,13 | 0,38% | - |
| 16.02.2026 | 16,98 | 17,24 | 16,93 | 17,07 | 0,70% | 34.000,00 |
| 13.02.2026 | 16,96 | 16,98 | 16,67 | 16,95 | 1,19% | - |
| 12.02.2026 | 17,13 | 17,21 | 16,64 | 16,75 | -1,90% | 7.350,00 |
| 11.02.2026 | 16,74 | 17,12 | 16,68 | 17,08 | 2,38% | 1.175,00 |
| 10.02.2026 | 16,82 | 16,97 | 16,56 | 16,68 | -0,89% | 289.837,00 |
| 09.02.2026 | 16,85 | 16,91 | 16,40 | 16,83 | 0,45% | 34.100,00 |
| 06.02.2026 | 16,07 | 16,80 | 16,05 | 16,75 | 3,89% | 12.034,00 |
| 05.02.2026 | 16,70 | 16,80 | 16,09 | 16,13 | -3,24% | 34.153,00 |
| 04.02.2026 | 16,43 | 16,79 | 16,41 | 16,67 | 1,21% | 24.384,00 |
| 03.02.2026 | 16,14 | 16,47 | 16,00 | 16,47 | 0,75% | 33.036,00 |
| 02.02.2026 | 16,33 | 16,49 | 16,07 | 16,34 | -0,94% | 51.392,00 |
| 30.01.2026 | 16,30 | 16,53 | 16,05 | 16,50 | 0,99% | 36.280,00 |
| 29.01.2026 | 15,99 | 16,39 | 15,98 | 16,34 | 2,33% | 80.460,00 |
| 28.01.2026 | 15,95 | 16,06 | 15,75 | 15,97 | 0,79% | 17.000,00 |
| 27.01.2026 | 16,02 | 16,05 | 15,73 | 15,84 | -0,81% | 133.950,00 |
| 26.01.2026 | 15,87 | 16,03 | 15,82 | 15,97 | 1,30% | 13.156,00 |
| 23.01.2026 | 15,67 | 16,03 | 15,62 | 15,77 | 0,65% | 28.097,00 |
| 22.01.2026 | 16,12 | 16,35 | 15,52 | 15,66 | -2,88% | 26.000,00 |
| 21.01.2026 | 15,63 | 16,18 | 15,55 | 16,13 | 3,56% | 14.100,00 |
| 20.01.2026 | 15,80 | 16,40 | 15,33 | 15,57 | -1,61% | 76.342,00 |
| 19.01.2026 | 15,67 | 15,95 | 15,47 | 15,83 | 0,21% | 18.000,00 |
| 16.01.2026 | 15,67 | 16,40 | 15,45 | 15,80 | 0,00% | 51.550,00 |
| 15.01.2026 | 16,27 | 16,32 | 15,58 | 15,80 | -4,73% | 50.860,00 |
| 14.01.2026 | 16,31 | 16,76 | 16,16 | 16,58 | 1,87% | 55.101,00 |
| 13.01.2026 | 16,35 | 23,10 | 15,88 | 16,28 | -0,58% | 97.550,00 |
| 12.01.2026 | 16,16 | 16,43 | 15,99 | 16,37 | -2,06% | 31.970,00 |
| 09.01.2026 | 16,63 | 16,86 | 16,30 | 16,72 | 0,24% | 24.820,00 |
| 08.01.2026 | 16,40 | 16,72 | 16,05 | 16,68 | 2,27% | 133.650,00 |
| 07.01.2026 | 16,49 | 16,78 | 16,03 | 16,31 | -1,87% | 92.860,00 |
| 06.01.2026 | 16,93 | 17,27 | 16,61 | 16,62 | -1,66% | 310.457,00 |
| 05.01.2026 | 16,70 | 16,97 | 16,44 | 16,90 | 3,30% | 32.280,00 |
| 02.01.2026 | 16,00 | 16,45 | 15,85 | 16,36 | 2,31% | 22.950,00 |
| 30.12.2025 | 15,95 | 15,99 | 15,86 | 15,99 | 1,11% | 25.300,00 |
| 29.12.2025 | 15,70 | 15,96 | 15,66 | 15,81 | -0,49% | - |
| 23.12.2025 | 15,96 | 15,97 | 15,69 | 15,89 | 0,56% | - |
| 22.12.2025 | 15,58 | 16,01 | 15,53 | 15,80 | 2,83% | 1.960,00 |
| 19.12.2025 | 15,45 | 15,64 | 15,26 | 15,37 | -0,05% | 100,00 |
| 18.12.2025 | 15,54 | 15,64 | 15,33 | 15,37 | -0,18% | - |
| 17.12.2025 | 15,50 | 15,54 | 15,21 | 15,40 | -1,57% | 800,00 |
| 16.12.2025 | 15,59 | 15,76 | 15,20 | 15,65 | -0,57% | 2.000,00 |
| 15.12.2025 | 15,90 | 16,01 | 15,65 | 15,74 | -0,22% | 2.500,00 |
| 12.12.2025 | 16,13 | 16,15 | 15,77 | 15,77 | -1,87% | 1.650,00 |
| 11.12.2025 | 16,15 | 16,41 | 16,02 | 16,07 | -1,58% | 160,00 |
| 10.12.2025 | 16,31 | 16,44 | 16,17 | 16,33 | 0,63% | - |
| 09.12.2025 | 16,18 | 16,40 | 16,17 | 16,23 | -0,03% | 900,00 |
| 08.12.2025 | 16,36 | 16,56 | 16,20 | 16,23 | -0,55% | 550,00 |
| 05.12.2025 | 16,33 | 16,39 | 16,06 | 16,32 | -0,27% | - |
| 04.12.2025 | 16,48 | 16,49 | 16,05 | 16,37 | 0,06% | 500,00 |
| 03.12.2025 | 16,34 | 16,61 | 16,23 | 16,36 | 0,68% | - |
| 02.12.2025 | 16,36 | 16,40 | 16,18 | 16,25 | -0,25% | 1.020,00 |
| 01.12.2025 | 16,04 | 16,40 | 15,97 | 16,29 | 2,20% | - |
| 28.11.2025 | 15,81 | 16,11 | 15,80 | 15,94 | 0,95% | 4.000,00 |
| 27.11.2025 | 15,72 | 15,83 | 15,65 | 15,79 | 0,70% | 8.000,00 |
| 26.11.2025 | 15,70 | 15,79 | 15,57 | 15,68 | 0,61% | 600,00 |
| 25.11.2025 | 15,55 | 15,77 | 15,48 | 15,58 | 0,52% | 3.320,00 |
| 24.11.2025 | 15,66 | 15,68 | 15,37 | 15,50 | -1,99% | 80.160,00 |
| 21.11.2025 | 16,28 | 16,29 | 15,48 | 15,82 | -4,21% | 150.930,00 |
| 20.11.2025 | 16,42 | 16,55 | 16,20 | 16,51 | 1,16% | 450,00 |
| 19.11.2025 | 16,81 | 17,06 | 16,07 | 16,32 | -3,37% | 2.500,00 |
| 18.11.2025 | 16,77 | 16,89 | 16,53 | 16,89 | -0,94% | 5.200,00 |
| 17.11.2025 | 17,07 | 17,15 | 16,78 | 17,05 | 1,37% | 49.100,00 |
| 14.11.2025 | 17,06 | 17,13 | 16,67 | 16,82 | -0,03% | 900,00 |
| 13.11.2025 | 16,67 | 17,10 | 16,63 | 16,83 | 1,48% | 5.600,00 |
| 12.11.2025 | 16,91 | 16,97 | 16,53 | 16,58 | -1,75% | 4.700,00 |
| 11.11.2025 | 16,42 | 17,01 | 16,40 | 16,88 | 2,58% | 20,00 |
| 10.11.2025 | 16,82 | 16,88 | 16,33 | 16,45 | -0,03% | 58.255,00 |
| 07.11.2025 | 16,35 | 16,78 | 16,35 | 16,46 | 1,73% | - |
| 06.11.2025 | 16,03 | 16,39 | 15,92 | 16,18 | 1,47% | 600,00 |
| 05.11.2025 | 15,78 | 16,04 | 15,76 | 15,94 | 1,14% | - |
| 04.11.2025 | 15,89 | 15,93 | 15,68 | 15,76 | -0,76% | 1.150,00 |
| 03.11.2025 | 15,88 | 16,04 | 15,86 | 15,88 | 0,51% | 3.552,00 |