30,005€
4,84%
Echtzeit-Aktienkurs Repsol S.A.
Bid:
Ask:
Aktienkurse zur Repsol S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 28,98 | 30,27 | 28,87 | 30,16 | 5,20% | 9.763,00 |
| 07.10.2026 | 28,70 | 29,17 | 28,33 | 28,67 | 1,50% | 14.450,00 |
| 06.10.2026 | 29,17 | 29,20 | 28,12 | 28,24 | -3,12% | 19.607,00 |
| 05.10.2026 | 28,77 | 29,72 | 28,62 | 29,15 | 0,40% | 22.800,00 |
| 02.10.2026 | 29,79 | 29,86 | 28,34 | 29,04 | -3,12% | 666,00 |
| 01.10.2026 | 29,79 | 30,19 | 29,19 | 29,97 | 0,13% | 4.355,00 |
| 30.09.2026 | 29,69 | 30,19 | 29,46 | 29,93 | 0,72% | 5.500,00 |
| 29.09.2026 | 31,25 | 31,38 | 29,59 | 29,72 | -4,71% | 18.816,00 |
| 28.09.2026 | 30,90 | 31,78 | 30,79 | 31,19 | 1,86% | 23.211,00 |
| 25.09.2026 | 31,37 | 31,54 | 30,45 | 30,62 | -2,86% | 20.198,00 |
| 24.09.2026 | 30,74 | 31,66 | 30,74 | 31,52 | 2,69% | 29.020,00 |
| 23.09.2026 | 29,56 | 30,87 | 29,28 | 30,69 | 3,37% | 23.814,00 |
| 22.09.2026 | 29,21 | 29,78 | 28,62 | 29,69 | 1,63% | 23.192,00 |
| 21.09.2026 | 29,40 | 29,67 | 29,05 | 29,22 | -1,15% | 7.975,00 |
| 18.09.2026 | 29,84 | 29,88 | 29,18 | 29,56 | -0,92% | 22.322,00 |
| 17.09.2026 | 29,13 | 29,92 | 29,06 | 29,83 | 2,93% | 1.700,00 |
| 16.09.2026 | 29,45 | 29,73 | 28,95 | 28,98 | -1,66% | 24.719,00 |
| 15.09.2026 | 28,56 | 29,48 | 28,50 | 29,47 | 3,35% | 3.420,00 |
| 14.09.2026 | 29,48 | 29,67 | 27,79 | 28,52 | -1,79% | 19.063,00 |
| 11.09.2026 | 29,06 | 29,22 | 28,59 | 29,04 | 0,09% | 7.283,00 |
| 10.09.2026 | 28,74 | 29,23 | 28,59 | 29,01 | 0,40% | 8.650,00 |
| 09.09.2026 | 28,28 | 29,06 | 28,27 | 28,90 | 2,54% | 2.632,00 |
| 08.09.2026 | 28,25 | 28,52 | 27,93 | 28,18 | -0,23% | 4.956,00 |
| 07.09.2026 | 28,13 | 28,42 | 27,94 | 28,25 | 1,67% | 8.504,00 |
| 04.09.2026 | 28,39 | 28,50 | 27,51 | 27,78 | -2,01% | 11.550,00 |
| 03.09.2026 | 27,89 | 28,54 | 27,71 | 28,35 | 1,27% | 6.045,00 |
| 02.09.2026 | 28,37 | 28,56 | 27,81 | 28,00 | -0,39% | 8.768,00 |
| 01.09.2026 | 27,43 | 28,19 | 27,33 | 28,11 | 2,97% | 9.217,00 |
| 31.08.2026 | 27,13 | 27,57 | 26,81 | 27,30 | 2,75% | 5.402,00 |
| 28.08.2026 | 26,38 | 26,74 | 26,20 | 26,57 | 0,70% | 19.520,00 |
| 27.08.2026 | 26,94 | 27,08 | 25,99 | 26,38 | -1,97% | 9.340,00 |
| 26.08.2026 | 26,76 | 27,10 | 26,10 | 26,91 | -0,46% | 10.415,00 |
| 25.08.2026 | 27,24 | 27,31 | 26,62 | 27,04 | -0,50% | 1.110,00 |
| 24.08.2026 | 27,77 | 27,99 | 26,94 | 27,17 | -2,44% | 10.720,00 |
| 21.08.2026 | 28,01 | 28,42 | 27,76 | 27,85 | -0,61% | 13.771,00 |
| 20.08.2026 | 27,49 | 28,66 | 27,35 | 28,02 | 2,11% | 41.696,00 |
| 19.08.2026 | 27,48 | 27,80 | 27,31 | 27,44 | -0,02% | 13.645,00 |
| 18.08.2026 | 27,15 | 27,77 | 27,11 | 27,45 | 1,16% | 5.217,00 |
| 17.08.2026 | 26,92 | 27,24 | 26,75 | 27,13 | 0,99% | 15.945,00 |
| 14.08.2026 | 26,44 | 26,90 | 26,36 | 26,87 | 1,78% | 2.350,00 |
| 13.08.2026 | 25,96 | 26,46 | 25,83 | 26,40 | 1,36% | - |
| 12.08.2026 | 26,40 | 26,48 | 25,99 | 26,04 | -1,14% | - |
| 11.08.2026 | 25,78 | 26,49 | 25,67 | 26,34 | 2,57% | 37.520,00 |
| 10.08.2026 | 25,21 | 25,82 | 25,10 | 25,68 | 2,05% | 5.815,00 |
| 07.08.2026 | 25,64 | 25,81 | 25,01 | 25,17 | -1,58% | 17.280,00 |
| 06.08.2026 | 25,21 | 25,70 | 25,11 | 25,57 | 1,35% | 4.089,00 |
| 05.08.2026 | 25,75 | 26,09 | 25,13 | 25,23 | -2,42% | 4.654,00 |
| 04.08.2026 | 26,02 | 26,42 | 25,52 | 25,86 | -0,25% | 10.275,00 |
| 03.08.2026 | 25,44 | 26,13 | 25,28 | 25,92 | -1,35% | 24.762,00 |
| 31.07.2026 | 26,57 | 26,58 | 26,05 | 26,28 | -0,61% | 11.890,00 |
| 30.07.2026 | 26,37 | 26,76 | 25,97 | 26,44 | 0,78% | 4.260,00 |
| 29.07.2026 | 25,66 | 26,45 | 25,60 | 26,23 | 3,86% | 21.535,00 |
| 28.07.2026 | 25,42 | 25,83 | 25,10 | 25,26 | -1,73% | 6.643,00 |
| 27.07.2026 | 25,22 | 25,75 | 24,65 | 25,70 | -1,08% | 19.655,00 |
| 24.07.2026 | 26,80 | 26,95 | 25,49 | 25,98 | -2,93% | 18.931,00 |
| 23.07.2026 | 26,97 | 27,11 | 25,77 | 26,77 | 3,68% | 44.468,00 |
| 22.07.2026 | 24,87 | 25,96 | 24,75 | 25,82 | 3,76% | 23.670,00 |
| 21.07.2026 | 24,88 | 25,01 | 24,71 | 24,88 | -0,10% | 35.096,00 |
| 20.07.2026 | 24,77 | 25,03 | 24,48 | 24,91 | 1,59% | - |
| 17.07.2026 | 23,96 | 24,68 | 23,67 | 24,52 | 1,93% | - |
| 16.07.2026 | 23,91 | 24,21 | 23,67 | 24,05 | 0,99% | 4.228,00 |
| 15.07.2026 | 24,31 | 24,54 | 23,74 | 23,82 | -1,61% | 8.440,00 |
| 14.07.2026 | 24,48 | 24,56 | 24,02 | 24,21 | 0,21% | 50.400,00 |
| 13.07.2026 | 23,56 | 24,16 | 23,33 | 24,16 | 4,57% | 7.830,00 |
| 10.07.2026 | 23,10 | 23,47 | 23,02 | 23,10 | 0,41% | 7.686,00 |
| 09.07.2026 | 23,06 | 23,25 | 22,88 | 23,01 | 0,46% | - |
| 08.07.2026 | 22,52 | 23,19 | 22,42 | 22,90 | 3,18% | 4.100,00 |
| 07.07.2026 | 21,87 | 22,32 | 21,72 | 22,20 | 1,16% | 1.680,00 |
| 06.07.2026 | 21,97 | 22,05 | 21,54 | 21,94 | -1,75% | 14.865,00 |
| 03.07.2026 | 22,36 | 22,60 | 22,10 | 22,33 | -0,87% | 588,00 |
| 02.07.2026 | 22,17 | 22,84 | 21,93 | 22,53 | 2,55% | 6.430,00 |
| 01.07.2026 | 22,02 | 22,22 | 21,84 | 21,97 | -0,23% | 3.030,00 |
| 30.06.2026 | 21,62 | 22,04 | 21,52 | 22,02 | 1,99% | 462,00 |
| 29.06.2026 | 21,27 | 21,74 | 21,22 | 21,59 | 2,11% | 29.437,00 |
| 26.06.2026 | 21,12 | 21,38 | 20,86 | 21,14 | -0,63% | - |
| 25.06.2026 | 21,13 | 21,52 | 20,85 | 21,28 | 0,97% | 113.685,00 |
| 24.06.2026 | 21,85 | 21,92 | 21,04 | 21,07 | -3,46% | 438,00 |
| 23.06.2026 | 21,57 | 21,88 | 21,50 | 21,83 | 0,48% | - |
| 22.06.2026 | 21,70 | 21,88 | 21,47 | 21,72 | 0,88% | 3.122,00 |
| 19.06.2026 | 21,22 | 21,77 | 21,18 | 21,53 | 1,08% | 3.700,00 |
| 18.06.2026 | 21,82 | 21,89 | 21,11 | 21,30 | -2,16% | 200,00 |
| 17.06.2026 | 21,64 | 22,01 | 21,52 | 21,77 | 0,62% | - |
| 16.06.2026 | 21,57 | 21,92 | 21,42 | 21,64 | 0,28% | 27.380,00 |
| 15.06.2026 | 21,89 | 22,04 | 21,46 | 21,58 | -4,28% | 19.620,00 |
| 12.06.2026 | 23,38 | 23,68 | 22,37 | 22,54 | -4,59% | 17.940,00 |
| 11.06.2026 | 23,23 | 24,19 | 23,15 | 23,63 | 1,90% | 16.440,00 |
| 10.06.2026 | 22,71 | 23,32 | 22,55 | 23,19 | 2,61% | 6.883,00 |
| 09.06.2026 | 22,96 | 23,18 | 22,51 | 22,60 | -1,53% | 51.000,00 |
| 08.06.2026 | 23,45 | 23,65 | 22,77 | 22,95 | 1,03% | 35.120,00 |
| 05.06.2026 | 22,84 | 23,09 | 22,64 | 22,71 | -0,57% | - |
| 04.06.2026 | 23,21 | 23,27 | 22,74 | 22,84 | -1,64% | 13.275,00 |
| 03.06.2026 | 22,69 | 23,34 | 22,67 | 23,22 | 2,34% | 28.319,00 |
| 02.06.2026 | 22,49 | 22,79 | 22,23 | 22,69 | 1,02% | 1.584,00 |
| 01.06.2026 | 22,01 | 22,65 | 21,99 | 22,46 | 2,58% | 16.180,00 |
| 29.05.2026 | 21,82 | 22,12 | 21,68 | 21,90 | 0,60% | 1.450,00 |
| 28.05.2026 | 21,81 | 22,03 | 21,50 | 21,77 | 0,62% | 10.200,00 |
| 27.05.2026 | 22,07 | 22,17 | 21,53 | 21,63 | -2,87% | 7.536,00 |
| 26.05.2026 | 21,63 | 22,88 | 21,62 | 22,27 | 2,98% | 14.500,00 |
| 25.05.2026 | 21,41 | 22,50 | 21,11 | 21,63 | -2,61% | 19.544,00 |
| 22.05.2026 | 22,61 | 22,77 | 22,07 | 22,21 | -2,22% | 20.600,00 |