14,170€
0,93%
Echtzeit-Aktienkurs Repsol S.A.
Bid:
Ask:
Aktienkurse zur Repsol S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2025 | 11,72 | 11,83 | 11,66 | 11,80 | 0,85% | 160,00 |
| 26.05.2025 | 11,67 | 11,80 | 10,37 | 11,70 | 1,26% | 75,00 |
| 23.05.2025 | 11,54 | 11,76 | 11,38 | 11,55 | -0,04% | 5.972,00 |
| 22.05.2025 | 11,74 | 11,81 | 11,53 | 11,56 | -0,94% | - |
| 21.05.2025 | 11,74 | 11,84 | 11,66 | 11,67 | -0,93% | 1.700,00 |
| 20.05.2025 | 11,77 | 11,82 | 11,64 | 11,78 | 0,04% | 50,00 |
| 19.05.2025 | 11,75 | 11,85 | 11,69 | 11,77 | -0,17% | 500,00 |
| 16.05.2025 | 11,67 | 11,81 | 11,61 | 11,79 | 0,94% | 90,00 |
| 15.05.2025 | 11,66 | 11,69 | 11,51 | 11,68 | -0,26% | - |
| 14.05.2025 | 11,82 | 11,94 | 11,64 | 11,71 | -1,01% | 400,00 |
| 13.05.2025 | 11,63 | 11,87 | 11,59 | 11,83 | 1,24% | 450,00 |
| 12.05.2025 | 11,38 | 11,86 | 11,37 | 11,69 | 3,62% | 3.000,00 |
| 09.05.2025 | 11,05 | 11,33 | 11,05 | 11,28 | 2,42% | 500,00 |
| 08.05.2025 | 10,98 | 11,09 | 10,90 | 11,01 | 0,25% | 180,00 |
| 07.05.2025 | 11,03 | 11,07 | 10,87 | 10,99 | -0,03% | 680,00 |
| 06.05.2025 | 10,82 | 11,03 | 10,82 | 10,99 | 1,34% | 400,00 |
| 05.05.2025 | 10,66 | 10,94 | 10,63 | 10,84 | 0,38% | - |
| 02.05.2025 | 10,86 | 11,04 | 10,58 | 10,80 | -0,56% | 600,00 |
| 30.04.2025 | 10,53 | 10,88 | 10,53 | 10,86 | -0,25% | 2.000,00 |
| 29.04.2025 | 10,78 | 10,94 | 10,67 | 10,89 | 1,23% | 3.000,00 |
| 28.04.2025 | 10,82 | 10,94 | 10,69 | 10,76 | -0,46% | 26.192,00 |
| 25.04.2025 | 10,71 | 10,82 | 10,57 | 10,81 | 1,01% | 12.625,00 |
| 24.04.2025 | 10,50 | 10,74 | 10,45 | 10,70 | 1,66% | - |
| 23.04.2025 | 10,48 | 10,68 | 10,37 | 10,53 | 1,22% | 5.000,00 |
| 22.04.2025 | 10,30 | 10,62 | 10,19 | 10,40 | 0,58% | 336,00 |
| 17.04.2025 | 10,21 | 10,53 | 10,09 | 10,34 | 2,31% | 6.250,00 |
| 16.04.2025 | 9,90 | 10,25 | 9,84 | 10,11 | 0,92% | 37.357,00 |
| 15.04.2025 | 9,97 | 10,07 | 9,89 | 10,01 | 0,11% | 4.350,00 |
| 14.04.2025 | 9,88 | 10,08 | 9,78 | 10,00 | 1,70% | 6.470,00 |