15,700€
-0,66%
Echtzeit-Aktienkurs Iberdrola S.A.
Bid:
Ask:
Aktienkurse zur Iberdrola S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 15,80 | 15,83 | 15,69 | 15,71 | -0,63% | 400,00 |
| 03.09.2025 | 15,85 | 15,88 | 15,55 | 15,81 | -0,13% | 500,00 |
| 02.09.2025 | 15,85 | 15,93 | 7,98 | 15,83 | -0,47% | 4.194,00 |
| 01.09.2025 | 16,14 | 16,14 | 15,89 | 15,90 | -1,06% | 2.290,00 |
| 29.08.2025 | 16,19 | 16,20 | 16,02 | 16,07 | -0,56% | - |
| 28.08.2025 | 16,27 | 16,34 | 16,03 | 16,16 | -0,43% | - |
| 27.08.2025 | 16,22 | 16,31 | 15,92 | 16,23 | 0,34% | 1.500,00 |
| 26.08.2025 | 16,36 | 16,43 | 16,15 | 16,18 | -1,79% | - |
| 25.08.2025 | 16,58 | 16,60 | 16,25 | 16,47 | -0,69% | 1.565,00 |
| 22.08.2025 | 16,62 | 16,78 | 16,53 | 16,59 | -0,24% | 1.250,00 |
| 21.08.2025 | 16,52 | 16,67 | 16,51 | 16,63 | 0,54% | 414,00 |
| 20.08.2025 | 16,35 | 16,64 | 16,32 | 16,54 | 1,16% | 17.024,00 |
| 19.08.2025 | 16,26 | 16,43 | 16,21 | 16,35 | 0,39% | 3.960,00 |
| 18.08.2025 | 16,31 | 16,41 | 16,17 | 16,28 | -0,16% | 1.968,00 |
| 15.08.2025 | 16,18 | 16,32 | 16,15 | 16,31 | 0,85% | - |
| 14.08.2025 | 15,85 | 16,24 | 15,82 | 16,17 | 1,39% | 2.750,00 |
| 13.08.2025 | 15,74 | 15,99 | 15,56 | 15,95 | 1,37% | 2.537,00 |
| 12.08.2025 | 15,66 | 15,82 | 15,63 | 15,73 | 0,61% | 14.500,00 |
| 11.08.2025 | 15,56 | 15,76 | 15,46 | 15,64 | 0,48% | 6.195,00 |
| 08.08.2025 | 15,60 | 15,70 | 15,54 | 15,56 | -0,29% | 6.138,00 |
| 07.08.2025 | 15,60 | 15,65 | 15,44 | 15,61 | 0,39% | - |
| 06.08.2025 | 15,56 | 15,61 | 15,43 | 15,55 | 0,26% | 2.515,00 |
| 05.08.2025 | 15,53 | 15,56 | 15,41 | 15,51 | 0,00% | 760,00 |
| 04.08.2025 | 15,27 | 15,51 | 15,24 | 15,51 | 1,39% | 470,00 |
| 01.08.2025 | 15,32 | 15,36 | 15,20 | 15,30 | -0,44% | 2.382,00 |
| 31.07.2025 | 15,58 | 15,61 | 15,28 | 15,36 | -1,06% | 3.408,00 |
| 30.07.2025 | 15,30 | 15,54 | 15,21 | 15,53 | 1,16% | 7.305,00 |
| 29.07.2025 | 15,33 | 15,39 | 15,12 | 15,35 | 0,16% | 4.237,00 |
| 28.07.2025 | 15,60 | 15,66 | 15,18 | 15,33 | -0,89% | 7.620,00 |
| 25.07.2025 | 15,22 | 15,48 | 15,19 | 15,46 | 1,54% | 728,00 |
| 24.07.2025 | 15,31 | 15,40 | 15,19 | 15,23 | -1,44% | 8.192,00 |
| 23.07.2025 | 15,79 | 15,86 | 15,14 | 15,45 | -3,06% | 7.060,00 |
| 22.07.2025 | 15,74 | 15,99 | 15,70 | 15,94 | 1,26% | 11.400,00 |
| 21.07.2025 | 15,61 | 15,78 | 15,57 | 15,74 | 0,59% | 2.870,00 |
| 18.07.2025 | 15,61 | 15,72 | 15,53 | 15,65 | 0,21% | 2.900,00 |
| 17.07.2025 | 15,64 | 15,73 | 15,52 | 15,62 | -0,41% | - |
| 16.07.2025 | 15,53 | 15,88 | 15,51 | 15,68 | 1,03% | 3.830,00 |
| 15.07.2025 | 15,71 | 15,73 | 15,52 | 15,52 | -1,12% | 1.350,00 |
| 14.07.2025 | 15,58 | 15,73 | 15,33 | 15,70 | 0,67% | 3.143,00 |
| 11.07.2025 | 15,59 | 15,79 | 15,45 | 15,59 | -0,47% | 1.080,00 |
| 10.07.2025 | 15,67 | 15,80 | 15,48 | 15,66 | -0,08% | 200,00 |
| 09.07.2025 | 15,75 | 15,94 | 15,60 | 15,68 | -0,43% | 3.800,00 |
| 08.07.2025 | 15,80 | 15,92 | 15,55 | 15,74 | 0,64% | 4.001,00 |
| 07.07.2025 | 16,02 | 16,04 | 15,63 | 15,64 | -1,62% | 933,00 |
| 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 |
| 20.06.2025 | 16,27 | 16,39 | 16,20 | 16,39 | 0,64% | - |
| 19.06.2025 | 16,11 | 16,28 | 16,11 | 16,28 | 0,34% | 75,00 |
| 18.06.2025 | 16,20 | 16,30 | 16,18 | 16,23 | -0,15% | 93,00 |
| 17.06.2025 | 16,19 | 16,31 | 16,10 | 16,25 | 0,37% | 110,00 |
| 16.06.2025 | 16,23 | 16,32 | 16,15 | 16,19 | -0,46% | 298,00 |
| 13.06.2025 | 16,35 | 16,35 | 16,18 | 16,27 | -0,21% | 1.506,00 |
| 12.06.2025 | 16,10 | 16,30 | 16,10 | 16,30 | 0,77% | 156,00 |
| 11.06.2025 | 16,14 | 16,18 | 16,02 | 16,18 | -0,06% | - |
| 10.06.2025 | 15,99 | 16,19 | 15,99 | 16,19 | 1,35% | 2.200,00 |
| 09.06.2025 | 16,02 | 16,02 | 15,91 | 15,97 | -0,28% | - |
| 06.06.2025 | 15,98 | 16,03 | 15,94 | 16,02 | 0,34% | 472,00 |
| 05.06.2025 | 15,93 | 16,00 | 15,82 | 15,96 | 0,13% | 463,00 |
| 04.06.2025 | 15,93 | 15,94 | 15,87 | 15,94 | 0,54% | 3.046,00 |
| 03.06.2025 | 16,12 | 16,15 | 15,86 | 15,86 | -1,40% | 4.442,00 |
| 02.06.2025 | 16,00 | 16,20 | 15,99 | 16,08 | 0,06% | 2.980,00 |
| 30.05.2025 | 16,02 | 16,11 | 15,98 | 16,07 | 0,88% | 720,00 |
| 29.05.2025 | 16,00 | 16,00 | 15,89 | 15,93 | -0,44% | 800,00 |
| 28.05.2025 | 16,11 | 16,21 | 15,98 | 16,00 | -1,39% | 6.936,00 |
| 27.05.2025 | 16,29 | 16,29 | 16,18 | 16,23 | -0,43% | 818,00 |
| 26.05.2025 | 16,49 | 16,49 | 16,17 | 16,30 | 0,00% | 20.430,00 |
| 23.05.2025 | 16,14 | 16,30 | 16,05 | 16,30 | 0,71% | 900,00 |
| 22.05.2025 | 16,09 | 16,18 | 16,08 | 16,18 | -0,06% | 200,00 |
| 21.05.2025 | 16,12 | 16,28 | 16,06 | 16,19 | -0,18% | 6.945,00 |
| 20.05.2025 | 15,81 | 16,24 | 15,81 | 16,22 | 2,56% | 2.150,00 |
| 19.05.2025 | 15,73 | 15,82 | 15,64 | 15,82 | 0,51% | 683,00 |
| 16.05.2025 | 15,52 | 15,79 | 15,52 | 15,74 | 1,09% | 723,00 |
| 15.05.2025 | 15,20 | 15,57 | 15,19 | 15,57 | 2,23% | 2.000,00 |
| 14.05.2025 | 15,20 | 15,23 | 15,15 | 15,23 | 0,40% | 10,00 |
| 13.05.2025 | 15,27 | 15,39 | 15,13 | 15,17 | -0,88% | 1.402,00 |
| 12.05.2025 | 15,85 | 15,85 | 15,07 | 15,30 | -2,21% | 8.146,00 |
| 09.05.2025 | 15,60 | 15,66 | 15,47 | 15,65 | 1,00% | 3.025,00 |
| 08.05.2025 | 16,11 | 16,11 | 15,49 | 15,49 | -3,46% | 315,00 |
| 07.05.2025 | 15,98 | 16,05 | 15,92 | 16,05 | 0,47% | 860,00 |
| 06.05.2025 | 15,96 | 16,00 | 15,93 | 15,97 | 0,22% | 150,00 |
| 05.05.2025 | 15,77 | 15,95 | 15,77 | 15,94 | 1,08% | 1.008,00 |
| 02.05.2025 | 15,92 | 15,94 | 15,66 | 15,77 | -0,32% | 1.004,00 |
| 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 |