17,775€
0,82%
Echtzeit-Aktienkurs Iberdrola S.A.
Bid:
Ask:
Aktienkurse zur Iberdrola S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 17,74 | 17,89 | 17,56 | 17,78 | 0,82% | 8.539,00 |
| 06.11.2025 | 17,66 | 17,93 | 17,60 | 17,63 | -0,17% | 15.829,00 |
| 05.11.2025 | 17,72 | 17,85 | 16,90 | 17,66 | -0,17% | 6.042,00 |
| 04.11.2025 | 17,47 | 17,83 | 17,40 | 17,69 | 0,57% | 9.073,00 |
| 03.11.2025 | 17,69 | 17,83 | 17,43 | 17,59 | -0,23% | 21.812,00 |
| 31.10.2025 | 17,58 | 17,70 | 17,47 | 17,63 | 0,17% | 8.682,00 |
| 30.10.2025 | 17,63 | 17,67 | 17,45 | 17,60 | 0,00% | 15.209,00 |
| 29.10.2025 | 17,66 | 17,75 | 17,31 | 17,60 | 0,26% | 19.612,00 |
| 28.10.2025 | 17,13 | 17,71 | 17,11 | 17,56 | 2,48% | 8.566,00 |
| 27.10.2025 | 17,18 | 17,18 | 16,99 | 17,13 | 0,23% | 14.147,00 |
| 24.10.2025 | 17,07 | 17,17 | 16,98 | 17,09 | 0,41% | 21.416,00 |
| 23.10.2025 | 17,05 | 17,08 | 16,87 | 17,02 | 0,27% | 21.301,00 |
| 22.10.2025 | 17,08 | 17,22 | 16,89 | 16,98 | -0,61% | 26.399,00 |
| 21.10.2025 | 17,07 | 17,29 | 17,02 | 17,08 | 0,09% | 19.239,00 |
| 20.10.2025 | 17,00 | 17,19 | 16,91 | 17,07 | 0,56% | 24.614,00 |
| 17.10.2025 | 16,64 | 16,99 | 16,46 | 16,97 | 1,19% | 15.596,00 |
| 16.10.2025 | 16,76 | 16,84 | 16,56 | 16,77 | 0,36% | 8.740,00 |
| 15.10.2025 | 16,87 | 16,90 | 16,59 | 16,71 | -0,18% | 26.860,00 |
| 14.10.2025 | 16,53 | 16,85 | 16,49 | 16,74 | 0,81% | 16.192,00 |
| 13.10.2025 | 16,61 | 16,67 | 16,54 | 16,61 | 1,31% | 8.467,00 |
| 10.10.2025 | 16,57 | 16,67 | 16,39 | 16,39 | -0,88% | 19.309,00 |
| 09.10.2025 | 16,43 | 16,74 | 16,37 | 16,54 | 0,95% | 8.508,00 |
| 08.10.2025 | 16,38 | 16,38 | 16,38 | 16,38 | -0,06% | - |
| 07.10.2025 | 16,23 | 16,43 | 16,14 | 16,39 | 1,11% | 2.146,00 |
| 06.10.2025 | 16,20 | 16,23 | 16,12 | 16,21 | 0,34% | 2.703,00 |
| 03.10.2025 | 16,16 | 16,23 | 16,11 | 16,16 | 0,59% | 269,00 |
| 02.10.2025 | 16,16 | 16,22 | 16,02 | 16,06 | -0,62% | 926,00 |
| 01.10.2025 | 16,16 | 16,22 | 15,99 | 16,16 | -0,40% | 2.330,00 |
| 30.09.2025 | 16,04 | 16,25 | 15,91 | 16,23 | 1,18% | 5,00 |
| 29.09.2025 | 16,11 | 16,21 | 15,93 | 16,04 | 0,19% | 5.584,00 |
| 26.09.2025 | 15,91 | 16,26 | 15,73 | 16,01 | 0,98% | 5.316,00 |
| 25.09.2025 | 15,62 | 15,87 | 15,56 | 15,85 | 1,38% | 4.200,00 |
| 24.09.2025 | 15,58 | 15,81 | 15,55 | 15,64 | 0,32% | 820,00 |
| 23.09.2025 | 15,62 | 15,77 | 15,56 | 15,59 | 0,23% | 4.190,00 |
| 22.09.2025 | 15,68 | 15,68 | 15,52 | 15,55 | -0,96% | 256,00 |
| 19.09.2025 | 15,57 | 15,70 | 15,34 | 15,70 | 1,06% | - |
| 18.09.2025 | 15,57 | 15,61 | 15,35 | 15,54 | -0,22% | 6.054,00 |
| 17.09.2025 | 15,64 | 15,70 | 15,55 | 15,57 | -0,73% | 60,00 |
| 16.09.2025 | 15,84 | 15,85 | 15,59 | 15,69 | -0,85% | 1.281,00 |
| 15.09.2025 | 15,77 | 15,84 | 15,77 | 15,82 | 0,86% | - |
| 12.09.2025 | 15,67 | 15,71 | 15,54 | 15,69 | 0,22% | 1.094,00 |
| 11.09.2025 | 15,75 | 15,78 | 15,60 | 15,65 | -0,29% | 314,00 |
| 10.09.2025 | 15,75 | 15,75 | 15,62 | 15,70 | 0,03% | 5.024,00 |
| 09.09.2025 | 15,66 | 15,69 | 15,65 | 15,69 | -0,10% | - |
| 08.09.2025 | 15,74 | 15,74 | 15,69 | 15,71 | 0,10% | 572,00 |
| 05.09.2025 | 15,83 | 15,83 | 15,68 | 15,69 | -0,16% | - |
| 04.09.2025 | 15,78 | 15,83 | 15,70 | 15,72 | -0,57% | 6.200,00 |
| 03.09.2025 | 15,86 | 15,86 | 15,74 | 15,81 | -0,13% | 500,00 |
| 02.09.2025 | 15,88 | 15,91 | 15,80 | 15,83 | -0,47% | 2.324,00 |
| 01.09.2025 | 16,08 | 16,10 | 15,90 | 15,90 | -1,06% | 1.525,00 |
| 29.08.2025 | 16,19 | 16,19 | 16,06 | 16,07 | -0,56% | - |
| 28.08.2025 | 16,23 | 16,26 | 16,06 | 16,16 | -0,43% | - |
| 27.08.2025 | 16,21 | 16,28 | 16,19 | 16,23 | -0,37% | 600,00 |
| 26.08.2025 | 16,29 | 16,29 | 16,29 | 16,29 | -1,09% | - |
| 25.08.2025 | 16,55 | 16,55 | 16,28 | 16,47 | -1,02% | 1.460,00 |
| 22.08.2025 | 16,57 | 16,71 | 16,57 | 16,64 | 0,18% | 500,00 |
| 21.08.2025 | 16,57 | 16,66 | 16,56 | 16,61 | 0,39% | 207,00 |
| 20.08.2025 | 16,30 | 16,60 | 16,30 | 16,55 | 1,50% | 16.357,00 |
| 19.08.2025 | 16,39 | 16,41 | 16,25 | 16,30 | 0,62% | 3.576,00 |
| 18.08.2025 | 16,34 | 16,40 | 16,20 | 16,20 | -0,55% | 984,00 |
| 16.08.2025 | 16,20 | 16,29 | 16,20 | 16,29 | 0,52% | - |
| 14.08.2025 | 15,87 | 16,21 | 15,87 | 16,21 | 1,95% | 1.700,00 |
| 13.08.2025 | 15,66 | 15,90 | 15,66 | 15,90 | 1,66% | 1.500,00 |
| 12.08.2025 | 15,64 | 15,77 | 15,64 | 15,64 | 0,94% | 13.500,00 |
| 11.08.2025 | 15,49 | 15,49 | 15,49 | 15,49 | -0,55% | - |
| 08.08.2025 | 15,63 | 15,68 | 15,58 | 15,58 | -0,38% | 4.522,00 |
| 07.08.2025 | 15,57 | 15,64 | 15,48 | 15,64 | 0,58% | - |
| 06.08.2025 | 15,51 | 15,56 | 15,45 | 15,55 | 0,58% | 503,00 |
| 05.08.2025 | 15,53 | 15,54 | 15,46 | 15,46 | -0,26% | 380,00 |
| 04.08.2025 | 15,28 | 15,50 | 15,26 | 15,50 | 1,31% | 190,00 |
| 01.08.2025 | 15,32 | 15,32 | 15,25 | 15,30 | -0,33% | 1.386,00 |
| 31.07.2025 | 15,48 | 15,48 | 15,35 | 15,35 | -0,32% | 1.704,00 |
| 30.07.2025 | 15,25 | 15,40 | 15,25 | 15,40 | 0,88% | 6.344,00 |
| 29.07.2025 | 15,33 | 15,33 | 15,15 | 15,26 | -0,55% | 1.382,00 |
| 28.07.2025 | 15,59 | 15,60 | 15,30 | 15,35 | -0,26% | 3.420,00 |
| 25.07.2025 | 15,21 | 15,39 | 15,19 | 15,39 | 0,42% | 364,00 |
| 24.07.2025 | 15,24 | 15,34 | 15,20 | 15,32 | -0,94% | 7.832,00 |
| 23.07.2025 | 15,65 | 15,90 | 15,19 | 15,47 | -3,16% | 5.810,00 |
| 22.07.2025 | 15,72 | 15,98 | 15,72 | 15,97 | 1,36% | 9.900,00 |
| 21.07.2025 | 15,62 | 15,76 | 15,58 | 15,76 | 0,86% | 1.460,00 |
| 18.07.2025 | 15,65 | 15,71 | 15,54 | 15,62 | 0,13% | 1.450,00 |
| 17.07.2025 | 15,67 | 15,67 | 15,55 | 15,60 | -0,51% | - |
| 16.07.2025 | 15,55 | 15,80 | 15,55 | 15,68 | 0,90% | 3.766,00 |
| 15.07.2025 | 15,64 | 15,64 | 15,54 | 15,54 | -1,02% | 1.100,00 |
| 14.07.2025 | 15,80 | 15,80 | 15,29 | 15,70 | 1,03% | 2.746,00 |
| 11.07.2025 | 15,59 | 15,59 | 15,52 | 15,54 | -0,58% | 540,00 |
| 10.07.2025 | 15,70 | 15,72 | 15,50 | 15,63 | -1,17% | 200,00 |
| 09.07.2025 | 15,76 | 15,82 | 15,62 | 15,82 | 0,35% | 1.700,00 |
| 08.07.2025 | 15,96 | 15,96 | 15,57 | 15,76 | -0,03% | 3.860,00 |
| 07.07.2025 | 15,77 | 15,77 | 15,77 | 15,77 | -0,85% | - |
| 04.07.2025 | 16,00 | 16,00 | 15,85 | 15,90 | -2,75% | 5.301,00 |
| 03.07.2025 | 16,22 | 16,35 | 16,22 | 16,35 | 0,25% | 1.000,00 |
| 02.07.2025 | 16,47 | 16,47 | 16,31 | 16,31 | -0,40% | 1.150,00 |
| 01.07.2025 | 16,39 | 16,49 | 16,34 | 16,38 | 0,49% | 2.100,00 |
| 30.06.2025 | 16,43 | 16,51 | 16,29 | 16,30 | -0,40% | 2.032,00 |
| 27.06.2025 | 16,46 | 16,46 | 16,36 | 16,36 | -0,27% | 928,00 |
| 26.06.2025 | 16,31 | 16,48 | 16,24 | 16,41 | 0,28% | 540,00 |
| 25.06.2025 | 16,77 | 16,77 | 16,36 | 16,36 | -2,53% | 1.000,00 |
| 24.06.2025 | 16,72 | 16,80 | 16,64 | 16,79 | 0,81% | 4.636,00 |
| 23.06.2025 | 16,32 | 16,65 | 16,32 | 16,65 | 1,62% | 310,00 |