14,455€
-1,20%
Echtzeit-Aktienkurs Repsol S.A.
Bid:
Ask:
Aktienkurse zur Repsol S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 14,54 | 14,65 | 14,49 | 14,53 | -0,72% | - |
| 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% | - |
| 05.09.2025 | 14,25 | 14,39 | 14,09 | 14,10 | -1,33% | 4.000,00 |
| 04.09.2025 | 14,27 | 14,39 | 14,16 | 14,29 | 0,85% | 720,00 |
| 03.09.2025 | 14,08 | 14,36 | 14,04 | 14,17 | 0,93% | 1.850,00 |
| 02.09.2025 | 14,05 | 14,24 | 14,03 | 14,04 | 0,32% | - |
| 01.09.2025 | 14,02 | 15,84 | 13,97 | 14,00 | 0,00% | 4.000,00 |
| 29.08.2025 | 13,99 | 14,04 | 13,86 | 14,00 | 1,12% | - |
| 28.08.2025 | 13,84 | 13,96 | 13,79 | 13,84 | 0,25% | - |
| 27.08.2025 | 13,90 | 13,97 | 13,73 | 13,81 | -0,25% | - |
| 26.08.2025 | 14,05 | 14,06 | 13,84 | 13,84 | -1,28% | - |
| 25.08.2025 | 13,79 | 14,05 | 13,76 | 14,02 | 0,47% | - |
| 22.08.2025 | 13,78 | 13,98 | 13,75 | 13,96 | 1,27% | 681,00 |
| 21.08.2025 | 13,63 | 13,85 | 13,56 | 13,78 | 0,97% | 821,00 |
| 20.08.2025 | 13,43 | 13,68 | 13,40 | 13,65 | 2,25% | 380,00 |
| 19.08.2025 | 13,34 | 13,48 | 13,28 | 13,35 | 0,00% | 216,00 |
| 18.08.2025 | 13,46 | 13,48 | 13,26 | 13,35 | -0,24% | 2.100,00 |
| 15.08.2025 | 13,35 | 13,41 | 13,23 | 13,38 | -0,26% | 240,00 |
| 14.08.2025 | 13,33 | 13,50 | 13,24 | 13,42 | -0,61% | - |
| 13.08.2025 | 13,50 | 13,61 | 13,28 | 13,50 | -0,17% | 200,00 |
| 12.08.2025 | 13,38 | 13,56 | 13,31 | 13,52 | 2,62% | 8.952,00 |
| 11.08.2025 | 13,36 | 13,49 | 12,99 | 13,18 | -2,23% | 5.650,00 |
| 08.08.2025 | 13,28 | 13,48 | 13,23 | 13,48 | 1,41% | 2.494,00 |
| 07.08.2025 | 13,31 | 13,38 | 13,16 | 13,29 | 0,04% | 600,00 |
| 06.08.2025 | 13,14 | 13,44 | 13,14 | 13,28 | 1,59% | 9.500,00 |
| 05.08.2025 | 13,00 | 13,13 | 12,89 | 13,08 | 0,93% | - |
| 04.08.2025 | 12,94 | 13,07 | 12,79 | 12,96 | -0,32% | 2.500,00 |
| 01.08.2025 | 13,27 | 13,35 | 12,83 | 13,00 | -2,39% | 1.850,00 |
| 31.07.2025 | 13,67 | 13,70 | 13,07 | 13,32 | -2,42% | 450,00 |
| 30.07.2025 | 14,07 | 14,11 | 13,38 | 13,65 | -1,83% | 828,00 |
| 29.07.2025 | 13,86 | 13,94 | 13,79 | 13,90 | 0,47% | 10.300,00 |
| 28.07.2025 | 13,88 | 13,95 | 13,57 | 13,84 | 2,01% | 2.460,00 |
| 25.07.2025 | 13,41 | 13,65 | 13,34 | 13,56 | 1,08% | - |
| 24.07.2025 | 13,42 | 13,62 | 13,24 | 13,42 | -0,13% | 200,00 |
| 23.07.2025 | 13,19 | 13,44 | 13,01 | 13,44 | 1,99% | - |
| 22.07.2025 | 13,01 | 13,18 | 13,00 | 13,17 | 1,49% | 4.650,00 |
| 21.07.2025 | 12,98 | 13,14 | 12,97 | 12,98 | -0,15% | 100,00 |
| 18.07.2025 | 12,94 | 13,24 | 12,85 | 13,00 | 0,67% | 300,00 |
| 17.07.2025 | 13,01 | 13,03 | 12,74 | 12,91 | -0,27% | 200,00 |
| 16.07.2025 | 12,81 | 13,05 | 12,79 | 12,95 | 0,78% | 2.820,00 |
| 15.07.2025 | 12,88 | 12,95 | 12,82 | 12,85 | -0,04% | 800,00 |
| 14.07.2025 | 12,85 | 13,05 | 12,82 | 12,85 | -0,29% | 3.000,00 |
| 11.07.2025 | 12,72 | 13,00 | 12,71 | 12,89 | 1,03% | 1.000,00 |
| 10.07.2025 | 12,72 | 12,88 | 12,62 | 12,76 | -0,12% | 1.784,00 |
| 09.07.2025 | 12,71 | 12,86 | 12,62 | 12,77 | 0,12% | 4.000,00 |
| 08.07.2025 | 12,46 | 12,86 | 12,37 | 12,76 | 2,74% | 1.500,00 |
| 07.07.2025 | 12,42 | 12,45 | 12,31 | 12,42 | 0,61% | 1.610,00 |
| 04.07.2025 | 12,33 | 12,98 | 12,32 | 12,34 | -3,86% | 1.150,00 |
| 03.07.2025 | 12,85 | 12,92 | 12,80 | 12,84 | 0,02% | 16.845,00 |
| 02.07.2025 | 12,59 | 12,85 | 12,56 | 12,84 | 1,99% | 450,00 |
| 01.07.2025 | 12,50 | 12,63 | 12,43 | 12,59 | 0,90% | - |
| 30.06.2025 | 12,59 | 12,66 | 12,41 | 12,47 | -0,83% | 1.868,00 |
| 27.06.2025 | 12,45 | 12,65 | 12,42 | 12,58 | 1,07% | 750,00 |
| 26.06.2025 | 12,55 | 12,62 | 12,32 | 12,45 | -1,02% | - |
| 25.06.2025 | 12,44 | 12,59 | 12,44 | 12,57 | 1,05% | 500,00 |
| 24.06.2025 | 12,51 | 12,57 | 12,15 | 12,44 | -2,13% | 1.050,00 |
| 23.06.2025 | 12,93 | 13,03 | 12,70 | 12,71 | -0,83% | 1.140,00 |
| 20.06.2025 | 12,80 | 12,92 | 12,66 | 12,82 | 0,05% | - |
| 19.06.2025 | 12,51 | 12,94 | 12,50 | 12,81 | 1,89% | 4.721,00 |
| 18.06.2025 | 12,66 | 12,73 | 12,45 | 12,58 | -0,59% | - |
| 17.06.2025 | 12,39 | 12,73 | 12,39 | 12,65 | 1,28% | 500,00 |
| 16.06.2025 | 12,34 | 12,58 | 12,31 | 12,49 | 1,63% | 1.400,00 |
| 13.06.2025 | 12,60 | 12,74 | 12,21 | 12,29 | -0,35% | 3.800,00 |
| 12.06.2025 | 12,18 | 12,37 | 12,18 | 12,33 | 0,43% | 1.500,00 |
| 11.06.2025 | 12,21 | 12,31 | 12,15 | 12,28 | 0,51% | - |
| 10.06.2025 | 12,02 | 12,29 | 12,02 | 12,22 | 1,99% | 3.530,00 |
| 09.06.2025 | 12,00 | 12,10 | 11,98 | 11,98 | -0,03% | - |
| 06.06.2025 | 11,99 | 12,03 | 11,84 | 11,98 | 0,55% | 680,00 |
| 05.06.2025 | 11,98 | 12,05 | 11,86 | 11,92 | -0,54% | 1.400,00 |
| 04.06.2025 | 12,25 | 12,29 | 11,93 | 11,98 | -2,00% | - |
| 03.06.2025 | 12,01 | 12,27 | 11,98 | 12,23 | 1,44% | 100,00 |
| 02.06.2025 | 11,89 | 12,15 | 11,80 | 12,06 | 1,35% | 432,00 |
| 30.05.2025 | 11,85 | 11,95 | 11,76 | 11,90 | 0,91% | 900,00 |
| 29.05.2025 | 11,96 | 12,00 | 11,73 | 11,79 | -0,59% | - |
| 28.05.2025 | 11,79 | 11,87 | 11,75 | 11,86 | 0,51% | - |