26,165€
-1,02%
Echtzeit-Aktienkurs Repsol S.A.
Bid:
Ask:
Aktienkurse zur Repsol S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 26,57 | 26,58 | 26,18 | 26,24 | -0,74% | - |
| 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 |
| 21.05.2026 | 22,52 | 23,08 | 22,46 | 22,71 | 0,07% | 660,00 |
| 20.05.2026 | 23,14 | 23,51 | 22,49 | 22,70 | -2,58% | 14.390,00 |
| 19.05.2026 | 23,40 | 23,54 | 22,98 | 23,30 | -0,62% | 32.290,00 |
| 18.05.2026 | 22,43 | 23,61 | 22,43 | 23,44 | 4,11% | 40.977,00 |
| 15.05.2026 | 22,53 | 22,70 | 22,37 | 22,52 | 1,15% | 9.577,00 |
| 14.05.2026 | 22,39 | 22,60 | 22,23 | 22,26 | -1,15% | 15.900,00 |
| 13.05.2026 | 22,65 | 22,84 | 21,41 | 22,52 | -0,35% | 63.140,00 |
| 12.05.2026 | 22,35 | 22,84 | 22,34 | 22,60 | 1,21% | 1.350,00 |
| 11.05.2026 | 22,48 | 22,53 | 22,05 | 22,33 | 0,81% | 857,00 |
| 08.05.2026 | 22,04 | 22,16 | 21,66 | 22,15 | 0,80% | 3.420,00 |
| 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 |