11,515€
-0,48%
Echtzeit-Aktienkurs Repsol S.A.
Bid:
Ask:
Aktienkurse zur Repsol S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 11,56 | 11,80 | 11,51 | 11,79 | 1,68% | - |
| 14.11.2024 | 11,35 | 11,66 | 11,34 | 11,59 | 1,71% | 938,00 |
| 13.11.2024 | 11,34 | 11,47 | 11,23 | 11,40 | -0,22% | 3.908,00 |
| 12.11.2024 | 11,44 | 11,58 | 11,36 | 11,42 | -0,70% | 2.300,00 |
| 11.11.2024 | 11,56 | 11,61 | 11,48 | 11,50 | -0,17% | - |
| 08.11.2024 | 11,83 | 11,84 | 11,44 | 11,52 | -2,89% | - |
| 07.11.2024 | 11,71 | 11,98 | 11,68 | 11,86 | 1,37% | 1.443,00 |
| 06.11.2024 | 11,92 | 12,02 | 11,58 | 11,70 | -1,60% | - |
| 05.11.2024 | 11,85 | 12,03 | 11,72 | 11,89 | 0,59% | 500,00 |
| 04.11.2024 | 11,65 | 11,84 | 11,62 | 11,82 | 2,81% | - |
| 01.11.2024 | 11,45 | 11,70 | 11,39 | 11,50 | -0,13% | 1.500,00 |
| 31.10.2024 | 11,68 | 11,96 | 11,41 | 11,52 | -1,71% | 263,00 |
| 30.10.2024 | 11,64 | 11,74 | 11,60 | 11,72 | 0,70% | - |
| 29.10.2024 | 11,84 | 11,88 | 11,63 | 11,63 | -1,71% | - |
| 28.10.2024 | 11,82 | 11,87 | 11,63 | 11,84 | -1,70% | 1.248,00 |
| 25.10.2024 | 11,94 | 12,04 | 11,85 | 12,04 | 0,98% | 400,00 |
| 24.10.2024 | 11,99 | 12,08 | 11,84 | 11,92 | -0,39% | 1.100,00 |
| 23.10.2024 | 11,98 | 12,03 | 11,85 | 11,97 | 0,00% | 44.209,00 |
| 22.10.2024 | 11,83 | 11,98 | 11,76 | 11,97 | 1,06% | 15,00 |
| 21.10.2024 | 11,74 | 11,94 | 11,74 | 11,85 | 1,00% | 3.500,00 |
| 18.10.2024 | 11,78 | 11,85 | 11,62 | 11,73 | -0,78% | 40,00 |
| 17.10.2024 | 11,87 | 11,92 | 11,66 | 11,82 | -0,51% | 3.900,00 |
| 16.10.2024 | 11,69 | 11,96 | 11,66 | 11,88 | 1,54% | 800,00 |
| 15.10.2024 | 11,80 | 11,86 | 11,58 | 11,70 | -2,52% | 1.550,00 |
| 14.10.2024 | 12,00 | 12,16 | 11,92 | 12,00 | 0,04% | - |
| 11.10.2024 | 12,14 | 12,15 | 11,95 | 12,00 | -0,83% | - |
| 10.10.2024 | 12,12 | 12,13 | 11,86 | 12,10 | -0,39% | - |
| 09.10.2024 | 11,99 | 12,16 | 11,89 | 12,15 | 0,60% | - |
| 08.10.2024 | 12,42 | 12,51 | 12,03 | 12,07 | -3,36% | - |
| 07.10.2024 | 12,37 | 12,52 | 12,24 | 12,49 | 1,13% | 1.000,00 |
| 04.10.2024 | 12,20 | 12,36 | 12,14 | 12,35 | 1,94% | 700,00 |
| 03.10.2024 | 11,96 | 12,26 | 11,87 | 12,12 | 0,87% | 1.500,00 |
| 02.10.2024 | 11,95 | 12,26 | 11,88 | 12,01 | 0,49% | - |
| 01.10.2024 | 11,83 | 12,02 | 11,64 | 11,96 | 1,07% | 500,00 |
| 30.09.2024 | 11,75 | 12,08 | 11,63 | 11,83 | 0,96% | 166,00 |
| 27.09.2024 | 11,62 | 11,92 | 11,58 | 11,72 | 0,86% | 7.527,00 |
| 26.09.2024 | 11,83 | 11,85 | 11,54 | 11,62 | -0,71% | 1.625,00 |
| 25.09.2024 | 11,75 | 11,83 | 11,63 | 11,70 | -0,97% | 950,00 |
| 24.09.2024 | 11,77 | 11,92 | 11,64 | 11,81 | 0,47% | 600,00 |
| 23.09.2024 | 11,73 | 11,79 | 11,67 | 11,76 | 0,69% | - |
| 20.09.2024 | 11,79 | 11,89 | 11,65 | 11,68 | -1,35% | 1.392,00 |
| 19.09.2024 | 11,85 | 11,94 | 11,80 | 11,84 | 0,63% | 350,00 |
| 18.09.2024 | 11,73 | 11,83 | 11,69 | 11,76 | 0,30% | - |
| 17.09.2024 | 11,78 | 11,83 | 11,67 | 11,73 | -0,46% | 3.200,00 |
| 16.09.2024 | 11,89 | 11,89 | 11,61 | 11,78 | -0,66% | 1.400,00 |
| 13.09.2024 | 11,81 | 11,94 | 11,78 | 11,86 | 0,42% | - |
| 12.09.2024 | 11,78 | 11,92 | 11,71 | 11,81 | 0,48% | 200,00 |
| 11.09.2024 | 11,64 | 11,76 | 11,58 | 11,75 | 1,06% | - |
| 10.09.2024 | 11,84 | 11,91 | 11,49 | 11,63 | -1,67% | 450,00 |
| 09.09.2024 | 11,85 | 11,91 | 11,72 | 11,83 | 0,90% | 268,00 |
| 06.09.2024 | 11,95 | 11,96 | 11,67 | 11,72 | -1,90% | 250,00 |
| 05.09.2024 | 11,98 | 12,09 | 11,88 | 11,95 | -0,25% | - |
| 04.09.2024 | 12,01 | 12,17 | 11,92 | 11,98 | -0,14% | 1.725,00 |
| 03.09.2024 | 12,41 | 12,42 | 11,98 | 12,00 | -3,35% | 600,00 |
| 02.09.2024 | 12,47 | 13,20 | 12,36 | 12,41 | -0,50% | 200,00 |
| 30.08.2024 | 12,46 | 12,53 | 12,34 | 12,48 | 0,60% | 2.150,00 |
| 29.08.2024 | 12,54 | 12,61 | 12,26 | 12,40 | -1,33% | 18.522,00 |
| 28.08.2024 | 12,67 | 12,83 | 12,43 | 12,57 | -0,62% | - |
| 27.08.2024 | 12,69 | 12,81 | 12,61 | 12,65 | -0,18% | 250,00 |
| 26.08.2024 | 12,68 | 13,02 | 12,54 | 12,67 | 0,10% | 1.200,00 |
| 23.08.2024 | 12,53 | 12,67 | 12,51 | 12,66 | 1,26% | 1.350,00 |
| 22.08.2024 | 12,60 | 12,68 | 12,47 | 12,50 | -0,84% | 3.500,00 |
| 21.08.2024 | 12,76 | 12,95 | 12,57 | 12,60 | -0,55% | - |
| 20.08.2024 | 12,92 | 12,95 | 12,65 | 12,67 | -1,36% | 800,00 |
| 19.08.2024 | 12,83 | 13,04 | 12,75 | 12,85 | 0,43% | 250,00 |
| 16.08.2024 | 12,85 | 13,05 | 12,70 | 12,79 | -0,79% | 1.800,00 |
| 15.08.2024 | 12,73 | 12,90 | 12,71 | 12,90 | 1,62% | - |
| 14.08.2024 | 12,72 | 12,87 | 12,68 | 12,69 | 0,00% | 200,00 |
| 13.08.2024 | 12,89 | 12,99 | 12,66 | 12,69 | -0,90% | 4.000,00 |
| 12.08.2024 | 12,76 | 12,89 | 12,72 | 12,81 | 0,41% | 1.533,00 |
| 09.08.2024 | 12,65 | 12,76 | 12,62 | 12,75 | 0,73% | 700,00 |
| 08.08.2024 | 12,54 | 12,67 | 12,35 | 12,66 | 1,40% | - |
| 07.08.2024 | 12,56 | 12,71 | 12,38 | 12,49 | 0,24% | 175,00 |
| 06.08.2024 | 12,48 | 12,55 | 12,26 | 12,46 | 0,42% | 1.040,00 |
| 05.08.2024 | 12,51 | 12,59 | 12,05 | 12,40 | -3,01% | 5.785,00 |
| 02.08.2024 | 12,97 | 13,15 | 12,72 | 12,79 | -2,20% | - |
| 01.08.2024 | 13,25 | 13,38 | 12,89 | 13,08 | -1,28% | 60,00 |
| 31.07.2024 | 13,16 | 13,32 | 13,11 | 13,25 | 1,59% | 2.575,00 |
| 30.07.2024 | 13,08 | 13,15 | 12,97 | 13,04 | -0,31% | 650,00 |
| 29.07.2024 | 13,10 | 13,18 | 13,04 | 13,08 | 0,14% | 1.210,00 |
| 26.07.2024 | 13,15 | 13,28 | 13,01 | 13,06 | -0,29% | 12.700,00 |
| 25.07.2024 | 13,25 | 13,30 | 12,81 | 13,10 | -0,51% | 300,00 |
| 24.07.2024 | 13,38 | 13,38 | 13,09 | 13,17 | -0,49% | - |
| 23.07.2024 | 13,18 | 13,30 | 13,14 | 13,23 | -0,21% | 2.107,00 |
| 22.07.2024 | 13,43 | 13,45 | 13,18 | 13,26 | -0,35% | 1.100,00 |
| 19.07.2024 | 13,40 | 13,41 | 13,25 | 13,31 | -0,34% | 2.536,00 |
| 18.07.2024 | 13,53 | 13,65 | 13,31 | 13,35 | -0,40% | 12.000,00 |
| 17.07.2024 | 13,45 | 13,58 | 13,33 | 13,40 | -0,94% | 7.000,00 |
| 16.07.2024 | 13,62 | 13,63 | 13,37 | 13,53 | -0,70% | 3.762,00 |
| 15.07.2024 | 13,74 | 13,81 | 13,59 | 13,63 | -0,51% | - |
| 12.07.2024 | 13,70 | 13,88 | 13,69 | 13,70 | 0,23% | 200,00 |
| 11.07.2024 | 14,02 | 14,02 | 13,46 | 13,66 | -2,67% | 7.300,00 |
| 10.07.2024 | 13,90 | 14,10 | 13,72 | 14,04 | 0,52% | 99,00 |
| 09.07.2024 | 14,20 | 14,26 | 13,71 | 13,97 | -2,19% | 650,00 |
| 08.07.2024 | 14,32 | 14,44 | 14,10 | 14,28 | -1,40% | - |
| 05.07.2024 | 14,76 | 14,87 | 14,32 | 14,48 | -1,26% | 865,00 |
| 04.07.2024 | 14,48 | 14,78 | 14,47 | 14,67 | -1,31% | - |
| 03.07.2024 | 15,07 | 15,18 | 14,86 | 14,86 | -1,20% | 930,00 |
| 02.07.2024 | 14,89 | 15,19 | 14,84 | 15,04 | 0,75% | 140,00 |
| 01.07.2024 | 14,95 | 15,03 | 14,82 | 14,93 | 1,14% | - |