13,270€
-0,34%
Echtzeit-Aktienkurs Iberdrola S.A.
Bid:
Ask:
Aktienkurse zur Iberdrola S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 13,35 | 13,37 | 13,24 | 13,26 | -0,75% | 495,00 |
| 21.01.2025 | 13,13 | 13,39 | 13,08 | 13,36 | 1,40% | 5.816,00 |
| 20.01.2025 | 13,28 | 13,33 | 13,13 | 13,18 | -0,85% | 7.230,00 |
| 17.01.2025 | 13,22 | 13,39 | 13,22 | 13,29 | 0,53% | 4.183,00 |
| 16.01.2025 | 13,33 | 13,35 | 13,13 | 13,22 | -0,30% | 6.820,00 |
| 15.01.2025 | 13,15 | 13,38 | 13,08 | 13,26 | 0,95% | 5.236,00 |
| 14.01.2025 | 13,22 | 13,27 | 13,07 | 13,13 | -0,43% | 6.219,00 |
| 13.01.2025 | 13,15 | 13,22 | 13,02 | 13,19 | 0,19% | 4.041,00 |
| 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% | 3.940,00 |
| 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% | - |
| 19.12.2024 | 12,96 | 12,98 | 12,90 | 12,96 | -1,63% | 3.888,00 |
| 18.12.2024 | 13,06 | 13,24 | 13,06 | 13,18 | -0,23% | 1.590,00 |
| 17.12.2024 | 13,15 | 13,21 | 13,10 | 13,21 | 0,15% | 4.504,00 |
| 16.12.2024 | 13,19 | 13,19 | 13,19 | 13,19 | 0,34% | - |
| 13.12.2024 | 13,19 | 13,19 | 13,14 | 13,14 | -0,23% | 5.312,00 |
| 12.12.2024 | 13,18 | 13,23 | 13,16 | 13,17 | -0,34% | 3.705,00 |
| 11.12.2024 | 13,19 | 13,28 | 13,18 | 13,22 | -0,49% | 985,00 |
| 10.12.2024 | 13,26 | 13,33 | 13,22 | 13,28 | -0,15% | 7.930,00 |
| 09.12.2024 | 13,51 | 13,54 | 13,27 | 13,30 | -0,97% | 4.630,00 |
| 06.12.2024 | 13,53 | 13,56 | 13,43 | 13,43 | -0,74% | 1.038,00 |
| 05.12.2024 | 13,42 | 13,53 | 13,42 | 13,53 | 0,78% | 680,00 |
| 04.12.2024 | 13,52 | 13,52 | 13,42 | 13,43 | -1,25% | 4.833,00 |
| 03.12.2024 | 13,49 | 13,60 | 13,47 | 13,60 | 0,74% | 7.859,00 |
| 02.12.2024 | 13,32 | 13,60 | 13,31 | 13,50 | -0,07% | 4.231,00 |
| 29.11.2024 | 13,42 | 13,52 | 13,41 | 13,51 | 0,04% | 3.690,00 |
| 28.11.2024 | 13,56 | 13,56 | 13,40 | 13,50 | 0,15% | 5.272,00 |
| 27.11.2024 | 13,46 | 13,48 | 13,30 | 13,48 | 0,52% | 2.040,00 |
| 26.11.2024 | 13,39 | 13,53 | 13,34 | 13,41 | -0,04% | 1.425,00 |
| 25.11.2024 | 13,74 | 13,75 | 13,42 | 13,42 | -1,11% | 5.841,00 |
| 22.11.2024 | 13,39 | 13,58 | 13,36 | 13,57 | 1,76% | 4.020,00 |
| 21.11.2024 | 13,34 | 13,43 | 13,31 | 13,33 | 0,11% | 3.178,00 |
| 20.11.2024 | 13,45 | 13,49 | 13,32 | 13,32 | -0,41% | 3.000,00 |
| 19.11.2024 | 13,39 | 13,44 | 13,31 | 13,37 | 0,38% | 2.896,00 |
| 18.11.2024 | 13,37 | 13,37 | 13,26 | 13,32 | -0,37% | 2.990,00 |
| 15.11.2024 | 13,22 | 13,46 | 13,21 | 13,37 | 0,19% | 4.000,00 |
| 14.11.2024 | 13,20 | 13,35 | 13,20 | 13,35 | 1,06% | 2.492,00 |
| 13.11.2024 | 13,18 | 13,23 | 13,16 | 13,21 | 0,11% | 340,00 |
| 12.11.2024 | 13,27 | 13,30 | 13,19 | 13,19 | -0,98% | 3.200,00 |
| 11.11.2024 | 13,27 | 13,38 | 13,27 | 13,32 | 0,72% | 9.162,00 |
| 08.11.2024 | 13,00 | 13,27 | 13,00 | 13,23 | 0,65% | 5.619,00 |
| 07.11.2024 | 13,15 | 13,19 | 13,12 | 13,14 | -0,38% | 1.230,00 |
| 06.11.2024 | 13,83 | 13,83 | 13,19 | 13,19 | -4,14% | 5.325,00 |
| 05.11.2024 | 13,74 | 13,84 | 13,74 | 13,76 | 0,36% | 3.354,00 |
| 04.11.2024 | 13,88 | 13,88 | 13,71 | 13,71 | -0,98% | 1.588,00 |
| 01.11.2024 | 13,56 | 13,85 | 13,55 | 13,85 | 0,87% | 510,00 |
| 31.10.2024 | 13,54 | 13,78 | 13,54 | 13,73 | 0,07% | 4.715,00 |
| 30.10.2024 | 13,92 | 13,92 | 13,64 | 13,72 | -1,54% | 3.625,00 |
| 29.10.2024 | 14,16 | 14,21 | 13,93 | 13,93 | -1,24% | 1.171,00 |
| 28.10.2024 | 14,05 | 14,11 | 13,94 | 14,11 | 1,18% | 94.525,00 |
| 25.10.2024 | 14,02 | 14,02 | 13,94 | 13,94 | -0,43% | 692,00 |
| 24.10.2024 | 14,08 | 14,15 | 14,00 | 14,00 | 0,04% | 3.800,00 |
| 23.10.2024 | 14,03 | 14,08 | 13,97 | 14,00 | 1,16% | 25.930,00 |
| 22.10.2024 | 14,03 | 14,04 | 13,67 | 13,84 | -0,54% | 2.115,00 |
| 21.10.2024 | 13,91 | 13,91 | 13,91 | 13,91 | -0,32% | - |
| 18.10.2024 | 14,04 | 14,04 | 13,88 | 13,96 | -0,61% | 5.770,00 |
| 17.10.2024 | 14,10 | 14,26 | 14,04 | 14,04 | -0,99% | 4.048,00 |
| 16.10.2024 | 14,07 | 14,21 | 14,05 | 14,18 | 0,57% | 1.486,00 |
| 15.10.2024 | 13,87 | 14,14 | 13,87 | 14,10 | 1,69% | 5.092,00 |
| 14.10.2024 | 13,57 | 13,87 | 13,57 | 13,87 | 1,69% | 3.808,00 |
| 11.10.2024 | 13,53 | 13,64 | 13,53 | 13,64 | 0,81% | 140,00 |
| 10.10.2024 | 13,55 | 13,63 | 13,53 | 13,53 | -1,74% | 1.410,00 |
| 09.10.2024 | 13,70 | 13,78 | 13,70 | 13,77 | 0,33% | 2.366,00 |
| 08.10.2024 | 13,31 | 13,72 | 13,31 | 13,72 | 1,25% | 7.302,00 |
| 07.10.2024 | 13,59 | 13,59 | 13,52 | 13,55 | -0,91% | 594,00 |
| 04.10.2024 | 13,77 | 13,79 | 13,44 | 13,68 | 0,15% | 9.824,00 |
| 03.10.2024 | 13,63 | 13,77 | 13,63 | 13,66 | -0,11% | - |
| 02.10.2024 | 13,97 | 13,97 | 13,62 | 13,67 | -1,90% | 2.120,00 |
| 01.10.2024 | 13,95 | 13,95 | 13,83 | 13,94 | 1,42% | 2.866,00 |
| 30.09.2024 | 13,74 | 13,74 | 13,74 | 13,74 | -0,04% | - |
| 27.09.2024 | 13,58 | 13,81 | 13,58 | 13,75 | 0,66% | 6.780,00 |
| 26.09.2024 | 13,78 | 13,81 | 13,63 | 13,66 | 0,15% | 5.617,00 |
| 25.09.2024 | 13,75 | 13,76 | 13,50 | 13,64 | 0,66% | 2.970,00 |
| 24.09.2024 | 13,55 | 13,55 | 13,55 | 13,55 | -1,78% | - |
| 23.09.2024 | 13,64 | 13,79 | 13,58 | 13,79 | 1,43% | 1.300,00 |
| 20.09.2024 | 13,08 | 13,61 | 13,08 | 13,60 | 1,23% | 1.588,00 |
| 19.09.2024 | 13,74 | 13,75 | 13,42 | 13,43 | -1,14% | 9.016,00 |
| 18.09.2024 | 13,95 | 13,95 | 13,48 | 13,59 | -1,34% | 30.844,00 |
| 17.09.2024 | 13,59 | 13,78 | 13,59 | 13,77 | 2,04% | 6.720,00 |
| 16.09.2024 | 13,45 | 13,53 | 13,43 | 13,50 | -0,07% | 4.962,00 |
| 13.09.2024 | 13,47 | 13,51 | 13,36 | 13,51 | 1,39% | 7.284,00 |
| 12.09.2024 | 13,39 | 13,42 | 13,28 | 13,32 | -0,15% | 4.210,00 |
| 11.09.2024 | 13,33 | 13,36 | 13,33 | 13,34 | -0,11% | 1.400,00 |
| 10.09.2024 | 13,30 | 13,43 | 13,30 | 13,36 | 1,48% | 5.446,00 |
| 09.09.2024 | 13,16 | 13,16 | 13,16 | 13,16 | 0,04% | - |
| 06.09.2024 | 13,13 | 13,24 | 13,12 | 13,16 | 0,00% | 7.398,00 |
| 05.09.2024 | 12,97 | 13,17 | 12,95 | 13,16 | 1,50% | 3.410,00 |
| 04.09.2024 | 12,71 | 13,00 | 12,71 | 12,96 | 0,62% | 3.568,00 |
| 03.09.2024 | 12,88 | 12,92 | 12,86 | 12,88 | 0,12% | 2.320,00 |
| 02.09.2024 | 12,85 | 12,87 | 12,78 | 12,87 | 0,16% | 2.040,00 |
| 30.08.2024 | 12,72 | 12,87 | 12,71 | 12,85 | 0,90% | 819,00 |