20,013€
0,19%
Echtzeit-Aktienkurs Iberdrola S.A.
Bid:
Ask:
Aktienkurse zur Iberdrola S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 19,93 | 20,28 | 19,79 | 20,01 | 0,19% | 12.951,00 |
| 26.02.2026 | 20,37 | 20,43 | 19,97 | 19,98 | -1,82% | 12.119,00 |
| 25.02.2026 | 19,86 | 20,49 | 19,76 | 20,35 | 1,88% | 12.449,00 |
| 24.02.2026 | 19,75 | 20,34 | 19,74 | 19,97 | 1,45% | 9.110,00 |
| 23.02.2026 | 19,75 | 20,08 | 19,68 | 19,69 | -0,03% | 9.595,00 |
| 20.02.2026 | 19,62 | 19,79 | 19,42 | 19,69 | 0,38% | 3.214,00 |
| 19.02.2026 | 20,11 | 20,18 | 19,23 | 19,62 | -1,99% | 28.974,00 |
| 18.02.2026 | 20,20 | 20,31 | 19,97 | 20,01 | -0,95% | 10.011,00 |
| 17.02.2026 | 20,15 | 20,38 | 19,99 | 20,21 | -0,15% | 16.505,00 |
| 16.02.2026 | 20,16 | 20,25 | 19,84 | 20,24 | 0,42% | 18.880,00 |
| 13.02.2026 | 19,99 | 20,23 | 19,73 | 20,15 | 1,36% | 14.594,00 |
| 12.02.2026 | 20,05 | 20,11 | 19,56 | 19,88 | -1,49% | 20.151,00 |
| 11.02.2026 | 19,65 | 20,22 | 19,62 | 20,18 | 2,39% | 12.093,00 |
| 10.02.2026 | 19,50 | 19,80 | 19,43 | 19,71 | 0,82% | 24.112,00 |
| 09.02.2026 | 19,34 | 19,62 | 19,32 | 19,55 | 0,48% | 11.848,00 |
| 06.02.2026 | 19,11 | 19,58 | 19,03 | 19,46 | 2,39% | 8.974,00 |
| 05.02.2026 | 19,24 | 19,25 | 18,91 | 19,00 | -1,07% | 11.068,00 |
| 04.02.2026 | 19,03 | 19,39 | 18,94 | 19,21 | 1,00% | 5.882,00 |
| 03.02.2026 | 18,95 | 19,09 | 18,84 | 19,02 | 0,33% | 10.261,00 |
| 02.02.2026 | 18,88 | 19,12 | 18,81 | 18,95 | -0,19% | 7.813,00 |
| 30.01.2026 | 18,97 | 19,08 | 18,84 | 18,99 | -0,23% | 4.681,00 |
| 29.01.2026 | 18,75 | 19,06 | 18,66 | 19,03 | 1,46% | 22.315,00 |
| 28.01.2026 | 18,90 | 18,90 | 18,53 | 18,76 | -0,41% | 12.306,00 |
| 27.01.2026 | 18,82 | 18,87 | 18,58 | 18,84 | 0,32% | 5.076,00 |
| 26.01.2026 | 18,50 | 18,84 | 18,36 | 18,78 | 1,78% | 98.960,00 |
| 23.01.2026 | 18,43 | 18,63 | 18,25 | 18,45 | -0,30% | 22.687,00 |
| 22.01.2026 | 18,47 | 18,67 | 18,29 | 18,51 | -0,90% | 20.857,00 |
| 21.01.2026 | 18,35 | 18,87 | 18,28 | 18,67 | 2,18% | 19.063,00 |
| 20.01.2026 | 18,54 | 18,60 | 18,26 | 18,28 | -1,59% | 60.196,00 |
| 19.01.2026 | 18,46 | 18,68 | 18,34 | 18,57 | -0,04% | 17.770,00 |
| 16.01.2026 | 18,28 | 18,60 | 18,25 | 18,58 | 1,52% | 66.819,00 |
| 15.01.2026 | 18,45 | 18,47 | 18,20 | 18,30 | -0,60% | 8.830,00 |
| 14.01.2026 | 18,28 | 18,49 | 18,26 | 18,41 | 1,00% | 17.832,00 |
| 13.01.2026 | 18,35 | 18,43 | 18,11 | 18,23 | -0,93% | 24.752,00 |
| 12.01.2026 | 18,90 | 18,91 | 18,38 | 18,40 | -2,52% | 10.351,00 |
| 09.01.2026 | 19,11 | 19,27 | 18,72 | 18,88 | -1,17% | 5.913,00 |
| 08.01.2026 | 19,01 | 19,54 | 18,89 | 19,10 | 0,38% | 3.254,00 |
| 07.01.2026 | 18,78 | 19,18 | 18,69 | 19,03 | 1,39% | 20.428,00 |
| 06.01.2026 | 18,64 | 18,99 | 18,51 | 18,77 | 1,27% | 6.549,00 |
| 05.01.2026 | 18,74 | 18,95 | 18,50 | 18,53 | -1,30% | 33.789,00 |
| 02.01.2026 | 18,46 | 18,98 | 18,43 | 18,78 | 1,73% | 20.011,00 |
| 30.12.2025 | 18,32 | 18,47 | 18,30 | 18,46 | 0,82% | - |
| 29.12.2025 | 18,39 | 18,43 | 18,19 | 18,31 | 0,60% | 19.119,00 |
| 23.12.2025 | 17,99 | 18,28 | 17,88 | 18,20 | 1,20% | 6.515,00 |
| 22.12.2025 | 18,19 | 18,21 | 17,88 | 17,98 | -1,02% | 12.933,00 |
| 19.12.2025 | 17,96 | 18,27 | 17,95 | 18,17 | 1,45% | 9.398,00 |
| 18.12.2025 | 17,95 | 18,03 | 17,87 | 17,91 | -0,58% | - |
| 17.12.2025 | 17,92 | 18,09 | 17,87 | 18,01 | 0,67% | 9.215,00 |
| 16.12.2025 | 18,03 | 18,18 | 17,89 | 17,89 | -1,30% | 11.479,00 |
| 15.12.2025 | 17,97 | 18,19 | 17,91 | 18,13 | 1,03% | 11.588,00 |
| 12.12.2025 | 17,78 | 17,97 | 17,71 | 17,94 | 1,24% | 15.890,00 |
| 11.12.2025 | 17,69 | 17,84 | 17,55 | 17,72 | -1,39% | 10.580,00 |
| 10.12.2025 | 17,86 | 18,05 | 17,78 | 17,97 | 0,76% | 16.378,00 |
| 09.12.2025 | 18,01 | 18,07 | 17,84 | 17,84 | -0,97% | 5.700,00 |
| 08.12.2025 | 18,00 | 18,08 | 17,91 | 18,01 | 0,31% | 41.760,00 |
| 05.12.2025 | 17,96 | 18,04 | 17,53 | 17,96 | -0,28% | 4.630,00 |
| 04.12.2025 | 18,04 | 18,13 | 17,90 | 18,01 | -0,14% | 11.228,00 |
| 03.12.2025 | 18,09 | 18,20 | 18,01 | 18,03 | -0,30% | 11.497,00 |
| 02.12.2025 | 18,04 | 18,24 | 17,94 | 18,09 | 0,47% | 5.938,00 |
| 01.12.2025 | 18,24 | 18,30 | 17,94 | 18,00 | -1,02% | 38.903,00 |
| 28.11.2025 | 18,20 | 18,27 | 18,10 | 18,19 | 0,06% | 12.193,00 |
| 27.11.2025 | 18,29 | 18,33 | 18,09 | 18,18 | -0,68% | 8.951,00 |
| 26.11.2025 | 18,13 | 18,34 | 17,96 | 18,30 | 1,19% | 18.518,00 |
| 25.11.2025 | 17,97 | 18,13 | 17,95 | 18,09 | 0,67% | 150,00 |
| 24.11.2025 | 18,12 | 18,12 | 17,88 | 17,97 | -0,50% | 3.956,00 |
| 21.11.2025 | 17,88 | 18,12 | 17,88 | 18,06 | 0,56% | 398,00 |
| 20.11.2025 | 17,91 | 18,16 | 17,86 | 17,96 | 0,67% | 4.702,00 |
| 19.11.2025 | 18,02 | 18,02 | 17,80 | 17,84 | -1,05% | 962,00 |
| 18.11.2025 | 18,05 | 18,09 | 17,95 | 18,03 | 0,25% | 3.174,00 |
| 17.11.2025 | 18,00 | 18,14 | 17,95 | 17,98 | -0,55% | 6.534,00 |
| 14.11.2025 | 17,98 | 18,10 | 17,86 | 18,08 | 0,53% | 1.514,00 |
| 13.11.2025 | 17,83 | 18,06 | 17,81 | 17,99 | 0,31% | 2.486,00 |
| 12.11.2025 | 17,86 | 18,00 | 17,74 | 17,93 | 0,25% | 2.234,00 |
| 11.11.2025 | 17,83 | 17,89 | 17,53 | 17,89 | 0,99% | 1.384,00 |
| 10.11.2025 | 17,64 | 17,74 | 17,54 | 17,71 | -0,37% | 4.863,00 |
| 09.11.2025 | 17,69 | 17,85 | 17,57 | 17,78 | 0,65% | 1.243,00 |
| 07.11.2025 | 17,66 | 17,66 | 17,66 | 17,66 | 0,17% | - |
| 06.11.2025 | 17,62 | 17,82 | 17,62 | 17,63 | -0,17% | 3.979,00 |
| 05.11.2025 | 17,67 | 17,82 | 17,65 | 17,66 | -0,17% | 1.270,00 |
| 04.11.2025 | 17,47 | 17,80 | 17,40 | 17,69 | 0,57% | 2.029,00 |
| 03.11.2025 | 17,70 | 17,70 | 17,43 | 17,59 | -0,23% | 6.274,00 |
| 31.10.2025 | 17,55 | 17,68 | 17,52 | 17,63 | 0,17% | 1.921,00 |
| 30.10.2025 | 17,60 | 17,66 | 17,48 | 17,60 | 0,00% | 2.365,00 |
| 29.10.2025 | 17,60 | 17,69 | 17,52 | 17,60 | 0,26% | 1.232,00 |
| 28.10.2025 | 17,22 | 17,70 | 17,22 | 17,56 | 2,48% | 2.746,00 |
| 27.10.2025 | 17,24 | 17,24 | 17,00 | 17,13 | 0,23% | 1.568,00 |
| 24.10.2025 | 17,05 | 17,16 | 16,98 | 17,09 | 0,41% | 5.278,00 |
| 23.10.2025 | 17,01 | 17,07 | 16,87 | 17,02 | 0,27% | 3.232,00 |
| 22.10.2025 | 17,11 | 17,21 | 16,89 | 16,98 | -0,61% | 5.612,00 |
| 21.10.2025 | 17,04 | 17,23 | 17,02 | 17,08 | 0,09% | 5.276,00 |
| 20.10.2025 | 16,94 | 17,17 | 16,93 | 17,07 | 0,56% | 5.494,00 |
| 17.10.2025 | 16,52 | 16,98 | 16,52 | 16,97 | 1,19% | 1.982,00 |
| 16.10.2025 | 16,70 | 16,81 | 16,61 | 16,77 | 0,36% | 720,00 |
| 15.10.2025 | 16,85 | 16,86 | 16,56 | 16,71 | -0,18% | 13.214,00 |
| 14.10.2025 | 16,66 | 16,81 | 16,61 | 16,74 | 0,81% | 3.888,00 |
| 13.10.2025 | 16,53 | 16,64 | 16,51 | 16,61 | 1,31% | 912,00 |
| 10.10.2025 | 16,64 | 16,66 | 16,39 | 16,39 | 0,55% | 5.140,00 |
| 09.10.2025 | 16,34 | 16,34 | 16,41 | 16,30 | -0,49% | - |
| 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% | 2.134,00 |