15,735€
1,09%
Echtzeit-Aktienkurs Iberdrola S.A.
Bid:
Ask:
Aktienkurse zur Iberdrola S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 15,53 | 15,79 | 15,53 | 15,77 | 0,97% | 1.492,00 |
| 15.05.2025 | 15,19 | 15,62 | 15,18 | 15,62 | 2,43% | 5.000,00 |
| 14.05.2025 | 15,16 | 15,31 | 15,08 | 15,25 | 0,64% | 30,00 |
| 13.05.2025 | 15,31 | 15,40 | 15,12 | 15,15 | -0,97% | 2.084,00 |
| 12.05.2025 | 15,76 | 15,78 | 15,03 | 15,30 | -1,87% | 9.588,00 |
| 09.05.2025 | 15,55 | 15,77 | 15,46 | 15,59 | 0,30% | 3.100,00 |
| 08.05.2025 | 16,19 | 16,19 | 15,48 | 15,54 | -3,62% | 682,00 |
| 07.05.2025 | 16,01 | 16,15 | 15,93 | 16,13 | 1,09% | 1.790,00 |
| 06.05.2025 | 15,95 | 16,02 | 15,90 | 15,95 | 0,03% | 150,00 |
| 05.05.2025 | 15,78 | 15,97 | 15,77 | 15,95 | 1,23% | 1.032,00 |
| 02.05.2025 | 15,92 | 16,03 | 15,57 | 15,76 | -0,38% | 1.868,00 |
| 30.04.2025 | 15,70 | 15,82 | 15,52 | 15,82 | 0,54% | 702,00 |
| 29.04.2025 | 15,48 | 15,73 | 15,48 | 15,73 | 0,83% | 300,00 |
| 28.04.2025 | 15,39 | 15,60 | 15,39 | 15,60 | 1,50% | 300,00 |
| 25.04.2025 | 15,28 | 15,47 | 15,28 | 15,37 | 0,82% | 1.684,00 |
| 24.04.2025 | 15,28 | 15,46 | 15,20 | 15,25 | -0,33% | 1.562,00 |
| 23.04.2025 | 15,70 | 15,70 | 15,17 | 15,30 | -2,42% | 1.110,00 |
| 22.04.2025 | 15,50 | 15,69 | 15,42 | 15,68 | 1,03% | 400,00 |
| 17.04.2025 | 15,40 | 15,52 | 15,27 | 15,52 | 1,07% | 1.814,00 |
| 16.04.2025 | 15,12 | 15,35 | 15,12 | 15,35 | 1,19% | 274,00 |
| 15.04.2025 | 14,94 | 15,17 | 14,93 | 15,17 | 1,23% | 1.252,00 |
| 14.04.2025 | 15,02 | 15,02 | 14,70 | 14,99 | 1,56% | 1.749,00 |
| 11.04.2025 | 14,64 | 14,84 | 14,61 | 14,76 | 0,68% | 5.269,00 |
| 10.04.2025 | 15,06 | 15,25 | 14,40 | 14,66 | 3,64% | 642,00 |
| 09.04.2025 | 14,30 | 14,30 | 14,14 | 14,14 | -1,05% | 522,00 |
| 08.04.2025 | 14,35 | 14,50 | 14,27 | 14,29 | -0,49% | 1.515,00 |
| 07.04.2025 | 14,15 | 14,52 | 14,14 | 14,36 | -3,49% | 401,00 |
| 04.04.2025 | 15,63 | 15,87 | 14,84 | 14,88 | -4,86% | 6.870,00 |
| 03.04.2025 | 15,12 | 15,73 | 14,97 | 15,64 | 2,96% | 3.522,00 |
| 02.04.2025 | 14,98 | 15,21 | 14,98 | 15,19 | 1,57% | 3.866,00 |
| 01.04.2025 | 14,99 | 15,09 | 14,95 | 14,96 | -0,13% | 1.670,00 |
| 31.03.2025 | 15,00 | 15,01 | 14,95 | 14,98 | -0,07% | 1.303,00 |
| 28.03.2025 | 14,78 | 14,99 | 14,74 | 14,99 | 0,98% | 1.831,00 |
| 27.03.2025 | 14,21 | 14,84 | 14,21 | 14,84 | 2,73% | 1.400,00 |
| 26.03.2025 | 14,50 | 14,56 | 14,45 | 14,45 | 0,31% | 13.642,00 |
| 25.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 24.03.2025 | 14,56 | 14,56 | 14,26 | 14,40 | -0,48% | 5.034,00 |
| 21.03.2025 | 14,13 | 14,47 | 14,12 | 14,47 | 2,05% | 892,00 |
| 20.03.2025 | 14,15 | 14,18 | 14,08 | 14,18 | 0,00% | 840,00 |
| 19.03.2025 | 14,04 | 14,19 | 14,00 | 14,18 | 1,00% | 5.270,00 |
| 18.03.2025 | 14,04 | 14,06 | 13,96 | 14,04 | -0,21% | 1.200,00 |
| 17.03.2025 | 13,98 | 14,10 | 13,86 | 14,07 | 0,79% | 4.260,00 |
| 15.03.2025 | 13,91 | 13,96 | 13,86 | 13,96 | 0,32% | 2.344,00 |
| 14.03.2025 | 13,92 | 13,92 | 13,92 | 13,92 | 0,04% | - |
| 13.03.2025 | 13,72 | 13,93 | 13,70 | 13,91 | 1,20% | 700,00 |
| 12.03.2025 | 13,86 | 13,91 | 13,72 | 13,75 | -1,26% | 2.168,00 |
| 11.03.2025 | 13,85 | 13,93 | 13,74 | 13,92 | 1,79% | 2.948,00 |
| 10.03.2025 | 13,84 | 13,84 | 13,50 | 13,68 | 0,85% | 7.080,00 |
| 07.03.2025 | 13,31 | 13,59 | 13,30 | 13,56 | 1,23% | 7.000,00 |
| 06.03.2025 | 13,67 | 13,67 | 13,25 | 13,40 | -0,48% | 8.359,00 |
| 05.03.2025 | 13,84 | 13,84 | 13,43 | 13,46 | -2,18% | 811,00 |
| 04.03.2025 | 13,71 | 13,79 | 13,70 | 13,76 | -0,07% | 20,00 |
| 03.03.2025 | 13,96 | 13,99 | 13,69 | 13,77 | -1,08% | 3.940,00 |
| 28.02.2025 | 13,72 | 13,94 | 13,72 | 13,92 | 0,80% | 1.200,00 |
| 27.02.2025 | 13,91 | 13,92 | 13,77 | 13,81 | -1,07% | 8.960,00 |
| 26.02.2025 | 13,91 | 13,98 | 13,86 | 13,96 | 1,31% | 526,00 |
| 25.02.2025 | 13,78 | 13,78 | 13,78 | 13,78 | 0,18% | - |
| 24.02.2025 | 13,52 | 13,76 | 13,52 | 13,76 | 2,69% | 680,00 |
| 21.02.2025 | 13,44 | 13,44 | 13,32 | 13,40 | -0,41% | 1.287,00 |
| 20.02.2025 | 13,45 | 13,46 | 13,41 | 13,45 | 0,07% | 1.550,00 |
| 19.02.2025 | 13,32 | 13,47 | 13,32 | 13,44 | 0,67% | 1.442,00 |
| 18.02.2025 | 13,41 | 13,41 | 13,35 | 13,35 | -0,30% | 2.034,00 |
| 17.02.2025 | 13,35 | 13,39 | 13,31 | 13,39 | 0,30% | 6.974,00 |
| 14.02.2025 | 13,46 | 13,46 | 13,35 | 13,35 | -0,71% | 1.988,00 |
| 13.02.2025 | 13,39 | 13,45 | 13,29 | 13,45 | 1,13% | 2.504,00 |
| 12.02.2025 | 13,38 | 13,49 | 13,30 | 13,30 | -0,30% | 6.410,00 |
| 11.02.2025 | 13,53 | 13,56 | 13,34 | 13,34 | -1,59% | 540,00 |
| 10.02.2025 | 13,52 | 13,60 | 13,48 | 13,55 | 0,11% | 2.947,00 |
| 07.02.2025 | 13,65 | 13,65 | 13,44 | 13,54 | -0,70% | 7.828,00 |
| 06.02.2025 | 13,77 | 13,85 | 13,63 | 13,63 | -0,98% | 380,00 |
| 05.02.2025 | 13,70 | 13,78 | 13,66 | 13,77 | 0,00% | 4.730,00 |
| 04.02.2025 | 13,57 | 13,77 | 13,51 | 13,77 | 1,62% | 490,00 |
| 03.02.2025 | 13,45 | 13,59 | 13,45 | 13,55 | -0,29% | 2.520,00 |
| 31.01.2025 | 13,64 | 13,72 | 13,59 | 13,59 | -0,77% | 2.317,00 |
| 30.01.2025 | 13,60 | 13,69 | 13,58 | 13,69 | 1,11% | 6.330,00 |
| 29.01.2025 | 13,63 | 13,80 | 13,48 | 13,54 | -0,18% | 10.454,00 |
| 28.01.2025 | 13,39 | 13,60 | 13,36 | 13,57 | 1,27% | 1.100,00 |
| 27.01.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 1,09% | - |
| 24.01.2025 | 13,21 | 13,33 | 13,03 | 13,25 | 0,65% | 6.035,00 |
| 23.01.2025 | 13,20 | 13,24 | 13,15 | 13,17 | 0,11% | 2.045,00 |
| 22.01.2025 | 13,36 | 13,36 | 13,15 | 13,15 | -1,24% | 5.137,00 |
| 21.01.2025 | 13,16 | 13,32 | 13,12 | 13,32 | 1,02% | 4.304,00 |
| 20.01.2025 | 13,28 | 13,32 | 13,18 | 13,18 | -0,86% | 4.670,00 |
| 17.01.2025 | 13,24 | 13,38 | 13,24 | 13,30 | 0,53% | 3.188,00 |
| 16.01.2025 | 13,29 | 13,31 | 13,15 | 13,23 | -0,30% | 5.884,00 |
| 15.01.2025 | 13,14 | 13,35 | 13,10 | 13,27 | 1,22% | 3.798,00 |
| 14.01.2025 | 13,21 | 13,22 | 13,10 | 13,11 | -0,19% | 5.096,00 |
| 13.01.2025 | 13,11 | 13,17 | 13,03 | 13,13 | -0,27% | 2.758,00 |
| 10.01.2025 | 13,62 | 13,62 | 13,17 | 13,17 | -5,69% | 2.574,00 |
| 09.01.2025 | 13,68 | 13,96 | 13,68 | 13,96 | 2,53% | 4.330,00 |
| 08.01.2025 | 13,72 | 13,73 | 13,55 | 13,62 | -1,41% | 7.370,00 |
| 07.01.2025 | 13,81 | 13,86 | 13,72 | 13,81 | 0,29% | 4.290,00 |
| 06.01.2025 | 13,82 | 13,82 | 13,63 | 13,77 | 0,11% | - |
| 03.01.2025 | 13,57 | 13,78 | 13,57 | 13,76 | 1,40% | 3.620,00 |
| 02.01.2025 | 13,29 | 13,59 | 13,29 | 13,57 | 1,99% | 605,00 |
| 30.12.2024 | 13,17 | 13,30 | 13,16 | 13,30 | 1,18% | 392,00 |
| 27.12.2024 | 13,09 | 13,15 | 13,07 | 13,15 | 0,46% | 2.701,00 |
| 23.12.2024 | 13,03 | 13,12 | 12,98 | 13,09 | 0,35% | 2.593,00 |
| 21.12.2024 | 12,92 | 13,04 | 12,88 | 13,04 | 1,05% | 3.080,00 |
| 20.12.2024 | 12,91 | 12,91 | 12,91 | 12,91 | -0,42% | - |