22,065€
1,31%
Echtzeit-Aktienkurs Repsol S.A.
Bid:
Ask:
Aktienkurse zur Repsol S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 21,77 | 22,00 | 21,20 | 21,98 | 0,87% | 27.760,00 |
| 06.05.2026 | 22,90 | 22,90 | 21,00 | 21,79 | -4,79% | 30.456,00 |
| 05.05.2026 | 22,85 | 23,24 | 22,69 | 22,88 | 0,04% | 12.500,00 |
| 04.05.2026 | 22,89 | 23,25 | 22,36 | 22,87 | 0,59% | 20.265,00 |
| 30.04.2026 | 22,11 | 22,85 | 21,89 | 22,74 | 3,86% | 58.250,00 |
| 29.04.2026 | 21,93 | 22,05 | 21,47 | 21,89 | 1,13% | 2.520,00 |
| 28.04.2026 | 21,25 | 21,91 | 21,23 | 21,65 | 1,83% | 1.875,00 |
| 27.04.2026 | 20,87 | 21,55 | 20,83 | 21,26 | 2,14% | - |
| 24.04.2026 | 21,33 | 21,33 | 20,44 | 20,81 | -2,05% | 15.797,00 |
| 23.04.2026 | 21,28 | 21,46 | 20,87 | 21,25 | 0,17% | 6.920,00 |
| 22.04.2026 | 20,58 | 22,30 | 20,52 | 21,21 | 3,11% | - |
| 21.04.2026 | 20,18 | 20,84 | 20,15 | 20,57 | 1,11% | 4.700,00 |
| 20.04.2026 | 20,49 | 20,61 | 20,00 | 20,35 | 2,01% | 28.800,00 |
| 17.04.2026 | 20,85 | 21,06 | 19,55 | 19,95 | -4,71% | 15.377,00 |
| 16.04.2026 | 20,73 | 21,10 | 20,40 | 20,93 | 2,27% | 7.053,00 |
| 15.04.2026 | 20,87 | 22,45 | 20,28 | 20,47 | -2,27% | 28.220,00 |
| 14.04.2026 | 21,35 | 21,68 | 20,83 | 20,94 | -2,29% | 41.906,00 |
| 13.04.2026 | 22,34 | 22,65 | 21,18 | 21,43 | -0,83% | 60.757,00 |
| 10.04.2026 | 22,59 | 22,74 | 21,42 | 21,61 | -3,44% | 60.518,00 |
| 09.04.2026 | 22,52 | 22,98 | 22,29 | 22,38 | -0,84% | 5.244,00 |
| 08.04.2026 | 21,54 | 22,72 | 21,07 | 22,57 | -4,40% | 19.384,00 |
| 07.04.2026 | 24,27 | 24,55 | 23,35 | 23,61 | -0,96% | 17.720,00 |
| 02.04.2026 | 23,73 | 24,49 | 23,57 | 23,84 | 3,07% | 12.750,00 |
| 01.04.2026 | 24,21 | 24,21 | 22,92 | 23,13 | -5,28% | 1.800,00 |
| 31.03.2026 | 24,25 | 24,70 | 23,69 | 24,42 | 0,58% | 7.406,00 |
| 30.03.2026 | 23,90 | 24,55 | 23,90 | 24,28 | 1,59% | 12.286,00 |
| 27.03.2026 | 24,05 | 24,32 | 23,72 | 23,90 | -0,25% | 5.680,00 |
| 26.03.2026 | 23,56 | 24,14 | 23,54 | 23,96 | 1,27% | 440,00 |
| 25.03.2026 | 23,12 | 23,74 | 22,99 | 23,66 | 1,81% | 2.430,00 |
| 24.03.2026 | 22,35 | 23,49 | 22,30 | 23,24 | 3,84% | 4.758,00 |
| 23.03.2026 | 23,63 | 24,40 | 22,04 | 22,38 | -6,32% | 6.460,00 |
| 20.03.2026 | 24,43 | 24,76 | 23,64 | 23,89 | -2,21% | 11.343,00 |
| 19.03.2026 | 24,08 | 24,88 | 24,07 | 24,43 | 0,21% | 10.249,00 |
| 18.03.2026 | 25,06 | 25,06 | 23,75 | 24,38 | -0,33% | 2.643,00 |
| 17.03.2026 | 23,49 | 24,57 | 23,27 | 24,46 | 5,34% | 5.205,00 |
| 16.03.2026 | 23,36 | 24,15 | 23,06 | 23,22 | 1,53% | 10.192,00 |
| 13.03.2026 | 22,52 | 22,92 | 22,31 | 22,87 | 2,28% | 20.954,00 |
| 12.03.2026 | 21,97 | 22,43 | 21,82 | 22,36 | 3,42% | 39.932,00 |
| 11.03.2026 | 20,33 | 21,76 | 20,27 | 21,62 | 5,72% | 4.880,00 |
| 10.03.2026 | 20,33 | 21,04 | 19,99 | 20,45 | 0,84% | 616,00 |
| 09.03.2026 | 21,06 | 21,55 | 20,28 | 20,28 | -1,84% | 12.674,00 |
| 06.03.2026 | 20,20 | 20,76 | 20,12 | 20,66 | 4,19% | 8.352,00 |
| 05.03.2026 | 20,22 | 20,79 | 19,63 | 19,83 | -1,15% | 3.885,00 |
| 04.03.2026 | 21,02 | 21,02 | 20,01 | 20,06 | -3,28% | 4.893,00 |
| 03.03.2026 | 20,39 | 20,95 | 20,03 | 20,74 | 2,42% | 21.067,00 |
| 02.03.2026 | 20,08 | 21,31 | 19,70 | 20,25 | 6,02% | 7.975,00 |
| 27.02.2026 | 18,92 | 19,19 | 18,89 | 19,10 | 0,53% | 5.474,00 |
| 26.02.2026 | 18,78 | 19,00 | 18,58 | 19,00 | 0,80% | 3.230,00 |
| 25.02.2026 | 18,53 | 18,91 | 18,51 | 18,85 | 1,75% | 1.030,00 |
| 24.02.2026 | 18,34 | 18,73 | 18,34 | 18,53 | 0,90% | 212,00 |
| 23.02.2026 | 18,03 | 18,59 | 17,99 | 18,36 | 0,63% | 2.700,00 |
| 20.02.2026 | 18,08 | 18,31 | 18,05 | 18,25 | 0,88% | 2.533,00 |
| 19.02.2026 | 17,40 | 18,18 | 17,40 | 18,09 | 3,37% | 2.201,00 |
| 18.02.2026 | 17,12 | 17,78 | 16,98 | 17,50 | 2,34% | 1.240,00 |
| 17.02.2026 | 17,01 | 17,30 | 17,00 | 17,10 | 0,32% | - |
| 16.02.2026 | 16,92 | 17,22 | 16,92 | 17,04 | 0,74% | 1.000,00 |
| 13.02.2026 | 16,71 | 16,96 | 16,69 | 16,92 | 0,99% | - |
| 12.02.2026 | 17,03 | 17,17 | 16,62 | 16,75 | -1,44% | 600,00 |
| 11.02.2026 | 16,66 | 17,09 | 16,61 | 17,00 | 2,04% | 50,00 |
| 10.02.2026 | 16,88 | 16,96 | 16,56 | 16,66 | -0,89% | 105.750,00 |
| 09.02.2026 | 16,82 | 16,93 | 16,65 | 16,81 | 0,57% | 4.600,00 |
| 06.02.2026 | 16,05 | 16,74 | 16,01 | 16,71 | 4,05% | 1.559,00 |
| 05.02.2026 | 16,61 | 16,64 | 16,06 | 16,06 | -3,40% | 5.099,00 |
| 04.02.2026 | 16,36 | 16,78 | 16,35 | 16,63 | 0,97% | 3.464,00 |
| 03.02.2026 | 16,01 | 16,47 | 16,01 | 16,47 | 1,11% | 3.736,00 |
| 02.02.2026 | 16,60 | 16,60 | 16,00 | 16,29 | -1,12% | 11.978,00 |
| 30.01.2026 | 16,37 | 16,52 | 16,09 | 16,47 | 1,01% | 4.220,00 |
| 29.01.2026 | 15,95 | 16,38 | 15,93 | 16,31 | 2,23% | 7.220,00 |
| 28.01.2026 | 15,93 | 16,05 | 15,78 | 15,95 | 0,85% | 1.000,00 |
| 27.01.2026 | 15,97 | 16,02 | 15,49 | 15,82 | -0,75% | 5.700,00 |
| 26.01.2026 | 15,86 | 16,03 | 15,83 | 15,94 | 1,08% | 598,00 |
| 23.01.2026 | 15,62 | 16,01 | 15,61 | 15,77 | 0,90% | 1.678,00 |
| 22.01.2026 | 16,02 | 16,34 | 15,54 | 15,63 | -2,71% | 5.000,00 |
| 21.01.2026 | 15,62 | 16,13 | 15,49 | 16,06 | 3,31% | 1.800,00 |
| 20.01.2026 | 15,72 | 15,79 | 15,37 | 15,55 | -1,46% | 21.838,00 |
| 19.01.2026 | 15,58 | 15,81 | 15,54 | 15,78 | 0,13% | 800,00 |
| 16.01.2026 | 15,82 | 15,87 | 15,53 | 15,76 | -0,35% | 6.995,00 |
| 15.01.2026 | 16,60 | 16,60 | 15,59 | 15,81 | -4,27% | 26.480,00 |
| 14.01.2026 | 16,23 | 16,73 | 16,17 | 16,52 | 1,57% | 5.242,00 |
| 13.01.2026 | 16,33 | 16,49 | 15,88 | 16,26 | -0,52% | 30.620,00 |
| 12.01.2026 | 16,31 | 16,37 | 16,00 | 16,35 | -2,21% | 15.470,00 |
| 09.01.2026 | 16,67 | 16,85 | 16,32 | 16,72 | 0,51% | 11.430,00 |
| 08.01.2026 | 16,30 | 16,63 | 16,06 | 16,63 | 1,99% | 37.400,00 |
| 07.01.2026 | 16,60 | 16,73 | 16,06 | 16,31 | -1,87% | 57.340,00 |
| 06.01.2026 | 16,87 | 17,26 | 16,61 | 16,62 | -1,66% | 112.188,00 |
| 05.01.2026 | 16,62 | 16,97 | 16,48 | 16,90 | 3,30% | 4.780,00 |
| 02.01.2026 | 15,96 | 16,48 | 15,85 | 16,36 | 2,31% | 4.300,00 |
| 30.12.2025 | 15,87 | 15,99 | 15,87 | 15,99 | 1,11% | 25.300,00 |
| 29.12.2025 | 15,66 | 15,81 | 15,66 | 15,81 | -0,63% | - |
| 23.12.2025 | 15,91 | 15,91 | 15,91 | 15,91 | 0,70% | - |
| 22.12.2025 | 15,49 | 15,82 | 15,49 | 15,80 | 2,83% | 980,00 |
| 19.12.2025 | 15,33 | 15,37 | 15,33 | 15,37 | -0,97% | 100,00 |
| 18.12.2025 | 15,52 | 15,52 | 15,52 | 15,52 | 0,75% | - |
| 17.12.2025 | 15,11 | 15,47 | 15,11 | 15,40 | -1,57% | 850,00 |
| 16.12.2025 | 15,50 | 15,65 | 15,50 | 15,65 | -0,57% | 2.000,00 |
| 15.12.2025 | 15,82 | 15,94 | 15,74 | 15,74 | -0,22% | 2.500,00 |
| 12.12.2025 | 16,09 | 16,10 | 15,77 | 15,77 | -1,87% | 1.650,00 |
| 11.12.2025 | 16,05 | 16,15 | 16,05 | 16,07 | -0,99% | 160,00 |
| 10.12.2025 | 16,23 | 16,23 | 16,23 | 16,23 | 0,03% | - |
| 09.12.2025 | 16,08 | 16,35 | 16,08 | 16,23 | -0,03% | 180,00 |