11,855€
-0,38%
Echtzeit-Aktienkurs Repsol S.A.
Bid:
Ask:
Aktienkurse zur Repsol S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 9,99 | 10,14 | 9,55 | 9,84 | -1,19% | 910,00 |
| 10.04.2025 | 10,67 | 11,01 | 9,73 | 9,95 | -6,98% | 600,00 |
| 09.04.2025 | 9,88 | 10,75 | 9,41 | 10,70 | 8,57% | - |
| 08.04.2025 | 10,29 | 10,63 | 9,83 | 9,86 | -1,30% | 5.770,00 |
| 07.04.2025 | 10,10 | 10,60 | 9,91 | 9,99 | -7,70% | 10.438,00 |
| 04.04.2025 | 11,42 | 11,45 | 10,57 | 10,82 | -5,38% | 1.331,00 |
| 03.04.2025 | 11,84 | 11,90 | 11,35 | 11,43 | -5,69% | 1.625,00 |
| 02.04.2025 | 12,22 | 12,35 | 11,92 | 12,12 | -1,00% | - |
| 01.04.2025 | 12,36 | 12,47 | 12,20 | 12,25 | -0,91% | - |
| 31.03.2025 | 12,28 | 12,39 | 12,07 | 12,36 | -0,60% | - |
| 28.03.2025 | 12,50 | 12,62 | 12,42 | 12,43 | -0,96% | - |
| 27.03.2025 | 12,33 | 12,63 | 12,21 | 12,55 | 1,40% | 240,00 |
| 26.03.2025 | 12,18 | 12,51 | 12,16 | 12,38 | 1,54% | 400,00 |
| 25.03.2025 | 11,99 | 12,22 | 11,89 | 12,19 | 1,56% | 100,00 |
| 24.03.2025 | 12,18 | 12,25 | 11,87 | 12,01 | -0,95% | 555,00 |
| 21.03.2025 | 12,15 | 12,17 | 12,08 | 12,12 | 0,50% | - |
| 20.03.2025 | 12,12 | 12,25 | 12,03 | 12,06 | -0,74% | 2.670,00 |
| 19.03.2025 | 12,05 | 12,25 | 12,01 | 12,15 | 0,69% | 200,00 |
| 18.03.2025 | 11,93 | 12,12 | 11,92 | 12,07 | 1,12% | 2.000,00 |
| 17.03.2025 | 11,68 | 11,94 | 11,60 | 11,93 | 1,95% | 255,00 |
| 14.03.2025 | 11,68 | 11,73 | 11,44 | 11,71 | 0,86% | 3.710,00 |
| 13.03.2025 | 11,68 | 11,68 | 11,58 | 11,61 | -0,73% | 113,00 |
| 12.03.2025 | 11,68 | 11,72 | 11,45 | 11,69 | -0,07% | 1.735,00 |
| 11.03.2025 | 11,86 | 11,97 | 11,55 | 11,70 | -1,45% | 12,00 |
| 10.03.2025 | 11,98 | 12,03 | 11,73 | 11,87 | -0,61% | 1,00 |
| 07.03.2025 | 11,90 | 11,96 | 11,75 | 11,94 | 0,97% | - |
| 06.03.2025 | 12,00 | 12,03 | 11,80 | 11,83 | -1,02% | - |
| 05.03.2025 | 12,05 | 12,06 | 11,80 | 11,95 | -0,19% | 600,00 |
| 04.03.2025 | 12,24 | 12,24 | 11,77 | 11,97 | -2,09% | 7.500,00 |
| 03.03.2025 | 12,42 | 12,47 | 12,07 | 12,23 | -0,24% | 900,00 |
| 28.02.2025 | 12,19 | 12,33 | 12,10 | 12,26 | 0,00% | 500,00 |
| 27.02.2025 | 12,50 | 12,50 | 12,18 | 12,26 | -1,48% | 22.183,00 |
| 26.02.2025 | 12,46 | 12,55 | 12,33 | 12,44 | 0,38% | 300,00 |
| 25.02.2025 | 12,47 | 12,63 | 12,37 | 12,40 | -0,56% | - |
| 24.02.2025 | 12,95 | 12,96 | 12,42 | 12,47 | -2,14% | 5.630,00 |
| 21.02.2025 | 13,01 | 13,12 | 12,62 | 12,74 | -1,74% | 17.510,00 |
| 20.02.2025 | 12,01 | 13,33 | 12,01 | 12,96 | 7,13% | 2.894,00 |
| 19.02.2025 | 12,18 | 12,18 | 12,10 | 12,10 | -0,53% | 150,00 |
| 18.02.2025 | 12,18 | 12,21 | 12,17 | 12,17 | -0,12% | 11.128,00 |
| 17.02.2025 | 12,17 | 12,19 | 12,12 | 12,18 | 1,04% | 2.150,00 |
| 14.02.2025 | 11,92 | 12,06 | 11,92 | 12,06 | 1,22% | 850,00 |
| 13.02.2025 | 12,00 | 12,00 | 11,91 | 11,91 | -0,17% | 3.103,00 |
| 12.02.2025 | 11,73 | 11,93 | 11,73 | 11,93 | 2,27% | 80,00 |
| 11.02.2025 | 11,60 | 11,67 | 11,52 | 11,67 | 0,47% | 257,00 |
| 10.02.2025 | 11,62 | 11,64 | 11,61 | 11,61 | 1,13% | 1.820,00 |
| 07.02.2025 | 11,39 | 11,54 | 11,39 | 11,48 | -0,26% | 760,00 |
| 06.02.2025 | 11,51 | 11,51 | 11,51 | 11,51 | 0,26% | - |
| 05.02.2025 | 11,44 | 11,53 | 11,44 | 11,48 | 2,55% | 85,00 |
| 04.02.2025 | 11,34 | 11,34 | 11,18 | 11,20 | -1,50% | 900,00 |
| 03.02.2025 | 11,26 | 11,42 | 11,26 | 11,37 | 1,02% | 1.357,00 |
| 31.01.2025 | 11,45 | 11,45 | 11,25 | 11,25 | -2,17% | 1.075,00 |
| 30.01.2025 | 11,25 | 11,50 | 11,25 | 11,50 | 1,86% | 1.400,00 |
| 29.01.2025 | 11,37 | 11,37 | 11,22 | 11,29 | 0,31% | 4.500,00 |
| 28.01.2025 | 11,14 | 11,26 | 11,14 | 11,26 | -1,27% | - |
| 24.01.2025 | 11,30 | 11,40 | 11,30 | 11,40 | 0,71% | 100,00 |
| 23.01.2025 | 11,35 | 11,35 | 11,32 | 11,32 | -0,44% | 950,00 |
| 22.01.2025 | 11,29 | 11,37 | 11,29 | 11,37 | 0,35% | 25,00 |
| 21.01.2025 | 11,63 | 11,63 | 11,33 | 11,33 | -1,31% | 4.900,00 |
| 20.01.2025 | 11,67 | 11,67 | 11,48 | 11,48 | -1,71% | 1.267,00 |
| 17.01.2025 | 11,69 | 11,69 | 11,62 | 11,68 | -1,43% | 300,00 |
| 16.01.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 0,85% | - |
| 15.01.2025 | 11,70 | 11,75 | 11,70 | 11,75 | 0,34% | 100,00 |
| 14.01.2025 | 11,91 | 11,91 | 11,71 | 11,71 | -1,31% | 200,00 |