15,640€
2,96%
Echtzeit-Aktienkurs Iberdrola S.A.
Bid:
Ask:
Aktienkurse zur Iberdrola S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 15,17 | 15,76 | 14,95 | 15,69 | 2,67% | 6.813,00 |
| 02.04.2025 | 15,02 | 15,29 | 14,97 | 15,28 | 1,61% | 4.932,00 |
| 01.04.2025 | 15,00 | 15,11 | 14,89 | 15,04 | 0,19% | 1.670,00 |
| 31.03.2025 | 14,97 | 15,19 | 14,90 | 15,01 | 0,11% | 3.813,00 |
| 28.03.2025 | 14,75 | 15,03 | 14,70 | 14,99 | 1,39% | 2.551,00 |
| 27.03.2025 | 14,43 | 14,86 | 14,20 | 14,79 | 2,25% | 1.400,00 |
| 26.03.2025 | 14,45 | 14,57 | 14,41 | 14,46 | 0,06% | 14.338,00 |
| 25.03.2025 | 14,34 | 14,49 | 14,26 | 14,46 | 0,49% | - |
| 24.03.2025 | 14,57 | 14,61 | 14,21 | 14,39 | -0,45% | 8.130,00 |
| 21.03.2025 | 14,16 | 14,48 | 14,12 | 14,45 | 1,98% | 1.092,00 |
| 20.03.2025 | 14,16 | 14,18 | 14,01 | 14,17 | -0,13% | 920,00 |
| 19.03.2025 | 14,05 | 14,26 | 13,98 | 14,19 | 1,13% | 6.120,00 |
| 18.03.2025 | 14,04 | 14,13 | 13,93 | 14,03 | -0,57% | 2.000,00 |
| 17.03.2025 | 14,00 | 14,16 | 13,89 | 14,11 | 1,07% | 5.146,00 |
| 14.03.2025 | 13,92 | 14,00 | 13,84 | 13,96 | 0,59% | 5.529,00 |
| 13.03.2025 | 13,73 | 13,97 | 13,69 | 13,88 | 0,93% | 1.300,00 |
| 12.03.2025 | 13,89 | 13,94 | 13,69 | 13,75 | -0,90% | 2.524,00 |
| 11.03.2025 | 13,83 | 13,96 | 13,71 | 13,88 | 0,81% | 2.898,00 |
| 10.03.2025 | 13,87 | 13,90 | 13,52 | 13,76 | 0,42% | 14.192,00 |
| 07.03.2025 | 13,29 | 13,76 | 13,29 | 13,71 | 2,62% | 10.000,00 |
| 06.03.2025 | 13,67 | 13,70 | 13,21 | 13,36 | -1,95% | 12.206,00 |
| 05.03.2025 | 13,81 | 13,92 | 13,41 | 13,62 | -0,80% | 2.631,00 |
| 04.03.2025 | 13,83 | 13,91 | 13,67 | 13,73 | -0,36% | 20,00 |
| 03.03.2025 | 13,96 | 13,99 | 13,64 | 13,78 | -1,10% | 5.479,00 |
| 28.02.2025 | 13,69 | 13,98 | 13,69 | 13,93 | 1,42% | 1.500,00 |
| 27.02.2025 | 13,97 | 13,97 | 13,73 | 13,74 | -1,58% | 12.980,00 |
| 26.02.2025 | 13,91 | 14,00 | 13,81 | 13,96 | 0,47% | 1.195,00 |
| 25.02.2025 | 13,78 | 13,93 | 13,75 | 13,89 | 0,86% | 7.477,00 |
| 24.02.2025 | 13,56 | 13,78 | 13,49 | 13,78 | 2,99% | 740,00 |
| 21.02.2025 | 13,45 | 13,47 | 13,31 | 13,38 | -0,48% | 3.831,00 |
| 20.02.2025 | 13,35 | 13,48 | 13,35 | 13,44 | 1,03% | 1.991,00 |
| 19.02.2025 | 13,41 | 13,49 | 13,25 | 13,30 | -0,98% | 2.263,00 |
| 18.02.2025 | 13,39 | 13,44 | 13,31 | 13,44 | 0,31% | 2.571,00 |
| 17.02.2025 | 13,33 | 13,40 | 13,31 | 13,39 | 0,49% | 11.611,00 |
| 14.02.2025 | 13,37 | 13,48 | 13,32 | 13,33 | -0,46% | 3.152,00 |
| 13.02.2025 | 13,47 | 13,47 | 13,24 | 13,39 | -0,06% | 2.844,00 |
| 12.02.2025 | 13,38 | 13,51 | 13,24 | 13,40 | 0,10% | 8.865,00 |
| 11.02.2025 | 13,53 | 13,59 | 13,32 | 13,39 | -1,20% | 839,00 |
| 10.02.2025 | 13,58 | 13,71 | 13,48 | 13,55 | 0,43% | 4.504,00 |
| 07.02.2025 | 13,61 | 13,70 | 13,42 | 13,49 | -0,85% | 8.449,00 |
| 06.02.2025 | 13,77 | 13,87 | 13,57 | 13,61 | -1,11% | 660,00 |
| 05.02.2025 | 13,62 | 13,80 | 13,62 | 13,76 | 0,53% | 5.940,00 |
| 04.02.2025 | 13,61 | 13,77 | 13,47 | 13,69 | 0,71% | 1.030,00 |
| 03.02.2025 | 13,51 | 13,70 | 13,45 | 13,59 | -0,31% | 3.900,00 |
| 31.01.2025 | 13,63 | 13,75 | 13,56 | 13,63 | -0,10% | 2.525,00 |
| 30.01.2025 | 13,60 | 13,74 | 13,56 | 13,64 | 0,66% | 7.160,00 |
| 29.01.2025 | 13,67 | 13,71 | 13,44 | 13,55 | 0,10% | 16.535,00 |
| 28.01.2025 | 13,36 | 13,62 | 13,32 | 13,54 | 0,74% | 1.650,00 |
| 27.01.2025 | 13,14 | 13,50 | 13,03 | 13,44 | 0,84% | 2.865,00 |
| 24.01.2025 | 13,25 | 13,37 | 13,01 | 13,33 | 0,82% | 7.760,00 |
| 23.01.2025 | 13,17 | 13,25 | 13,12 | 13,22 | 0,34% | 2.995,00 |
| 22.01.2025 | 13,35 | 13,37 | 13,14 | 13,18 | -1,38% | 7.753,00 |
| 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 |