16,148€
-0,96%
Echtzeit-Aktienkurs Repsol S.A.
Bid:
Ask:
Aktienkurse zur Repsol S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 16,30 | 16,35 | 16,05 | 16,11 | -1,42% | 5.580,00 |
| 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 |
| 31.10.2025 | 15,84 | 16,01 | 15,65 | 15,80 | 0,22% | - |
| 30.10.2025 | 15,58 | 15,98 | 15,30 | 15,77 | -0,94% | 250,00 |
| 29.10.2025 | 15,62 | 15,96 | 15,61 | 15,92 | 2,45% | 4.200,00 |
| 28.10.2025 | 15,63 | 15,74 | 15,38 | 15,54 | -0,61% | 4.460,00 |
| 27.10.2025 | 15,45 | 15,65 | 15,36 | 15,63 | 1,46% | 6.000,00 |
| 24.10.2025 | 15,27 | 15,51 | 15,23 | 15,41 | 0,79% | - |
| 23.10.2025 | 14,82 | 15,34 | 14,81 | 15,29 | 3,56% | 12.200,00 |
| 22.10.2025 | 14,37 | 14,82 | 14,36 | 14,76 | 2,39% | - |
| 21.10.2025 | 14,35 | 14,51 | 14,28 | 14,42 | 0,24% | - |
| 20.10.2025 | 14,17 | 14,47 | 14,16 | 14,38 | 1,45% | - |
| 17.10.2025 | 14,07 | 14,38 | 13,79 | 14,18 | 1,07% | 1.500,00 |
| 16.10.2025 | 14,37 | 14,51 | 14,03 | 14,03 | -4,14% | 6.100,00 |
| 15.10.2025 | 14,58 | 14,67 | 14,30 | 14,63 | 0,38% | 500,00 |
| 14.10.2025 | 14,54 | 14,69 | 14,39 | 14,58 | -0,38% | 20,00 |
| 13.10.2025 | 14,41 | 14,71 | 14,29 | 14,63 | 0,14% | 1.200,00 |
| 10.10.2025 | 14,65 | 14,71 | 14,33 | 14,61 | 0,07% | 150,00 |
| 09.10.2025 | 14,80 | 14,90 | 14,56 | 14,60 | -2,14% | 800,00 |
| 08.10.2025 | 14,90 | 15,13 | 14,76 | 14,92 | -0,30% | 7.271,00 |
| 07.10.2025 | 15,25 | 15,35 | 14,74 | 14,97 | -1,80% | 10.650,00 |
| 06.10.2025 | 15,20 | 15,43 | 15,03 | 15,24 | 1,57% | 445,00 |
| 03.10.2025 | 15,08 | 15,31 | 15,01 | 15,01 | 0,03% | 3.000,00 |
| 02.10.2025 | 15,40 | 15,47 | 15,00 | 15,00 | -1,61% | 34.400,00 |
| 01.10.2025 | 15,08 | 15,53 | 15,04 | 15,25 | 0,83% | 1.320,00 |
| 30.09.2025 | 15,46 | 15,80 | 14,86 | 15,12 | -2,14% | 26.400,00 |
| 29.09.2025 | 15,73 | 15,74 | 15,28 | 15,45 | -1,37% | 1.200,00 |
| 26.09.2025 | 15,51 | 15,77 | 15,50 | 15,67 | 1,65% | 10.388,00 |
| 25.09.2025 | 15,20 | 15,66 | 15,20 | 15,41 | 1,88% | 6.868,00 |
| 24.09.2025 | 14,86 | 15,31 | 14,79 | 15,13 | 2,06% | 1.712,00 |
| 23.09.2025 | 14,47 | 14,94 | 14,38 | 14,82 | 2,88% | - |
| 22.09.2025 | 14,40 | 14,53 | 14,36 | 14,41 | -0,38% | 950,00 |
| 19.09.2025 | 14,64 | 14,77 | 14,38 | 14,46 | -1,73% | - |
| 18.09.2025 | 14,81 | 14,83 | 14,62 | 14,72 | 0,20% | - |
| 17.09.2025 | 14,81 | 14,86 | 14,65 | 14,69 | -0,17% | - |
| 16.09.2025 | 14,80 | 14,86 | 14,52 | 14,71 | 0,27% | 1.034,00 |
| 15.09.2025 | 14,66 | 14,88 | 14,56 | 14,67 | 1,21% | 1.780,00 |
| 12.09.2025 | 14,44 | 14,69 | 14,32 | 14,50 | 0,66% | - |
| 11.09.2025 | 14,53 | 14,71 | 14,38 | 14,40 | -1,67% | 99.912,00 |
| 10.09.2025 | 14,58 | 14,73 | 14,48 | 14,65 | 0,65% | 40,00 |
| 09.09.2025 | 14,36 | 14,64 | 14,35 | 14,55 | 1,43% | - |
| 08.09.2025 | 14,29 | 14,44 | 14,26 | 14,35 | 1,74% | - |