20,470€
0,39%
Echtzeit-Aktienkurs Iberdrola S.A.
Bid:
Ask:
Aktienkurse zur Iberdrola S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 20,49 | 20,56 | 20,23 | 20,47 | 0,29% | 5.251,00 |
| 17.09.2026 | 20,32 | 20,58 | 20,24 | 20,41 | 0,67% | 3.930,00 |
| 16.09.2026 | 20,12 | 20,37 | 20,02 | 20,28 | 1,07% | 9.748,00 |
| 15.09.2026 | 19,67 | 20,09 | 19,62 | 20,06 | 1,34% | 8.786,00 |
| 14.09.2026 | 20,02 | 20,28 | 19,71 | 19,80 | -1,79% | 6.832,00 |
| 11.09.2026 | 20,03 | 20,25 | 19,94 | 20,16 | 1,10% | 3.415,00 |
| 10.09.2026 | 19,98 | 20,20 | 19,92 | 19,94 | 0,09% | 14.240,00 |
| 09.09.2026 | 19,91 | 20,13 | 19,76 | 19,92 | 0,01% | 15.095,00 |
| 08.09.2026 | 19,86 | 19,99 | 19,63 | 19,92 | -0,02% | 15.783,00 |
| 07.09.2026 | 19,93 | 19,95 | 19,76 | 19,92 | 0,07% | 2.490,00 |
| 04.09.2026 | 19,80 | 19,94 | 19,57 | 19,91 | 0,67% | 18.943,00 |
| 03.09.2026 | 19,69 | 19,81 | 19,54 | 19,77 | 0,53% | 8.560,00 |
| 02.09.2026 | 19,91 | 19,94 | 19,59 | 19,67 | -1,12% | 14.290,00 |
| 01.09.2026 | 20,14 | 20,29 | 19,76 | 19,89 | -0,97% | 18.858,00 |
| 31.08.2026 | 20,26 | 20,36 | 20,08 | 20,09 | -1,21% | 19.906,00 |
| 28.08.2026 | 20,06 | 20,39 | 19,95 | 20,33 | 1,74% | 17.921,00 |
| 27.08.2026 | 20,18 | 20,43 | 19,86 | 19,98 | -0,98% | 4.832,00 |
| 26.08.2026 | 20,29 | 20,31 | 20,01 | 20,18 | -0,37% | 9.551,00 |
| 25.08.2026 | 20,02 | 20,37 | 19,98 | 20,26 | 1,67% | 11.829,00 |
| 24.08.2026 | 20,10 | 20,19 | 19,92 | 19,92 | -0,88% | 11.478,00 |
| 21.08.2026 | 20,14 | 20,21 | 20,02 | 20,10 | -0,02% | 5.477,00 |
| 20.08.2026 | 20,08 | 20,16 | 19,96 | 20,11 | 0,32% | 5.326,00 |
| 19.08.2026 | 20,22 | 20,28 | 20,04 | 20,04 | -0,96% | 6.968,00 |
| 18.08.2026 | 20,12 | 20,35 | 20,03 | 20,24 | 0,72% | 9.469,00 |
| 17.08.2026 | 20,27 | 20,37 | 20,07 | 20,09 | -0,69% | 6.643,00 |
| 14.08.2026 | 20,34 | 20,37 | 20,12 | 20,23 | -1,17% | 8.529,00 |
| 13.08.2026 | 20,63 | 20,72 | 20,28 | 20,47 | -0,92% | 8.444,00 |
| 12.08.2026 | 20,62 | 20,87 | 20,56 | 20,66 | 0,93% | 5.283,00 |
| 11.08.2026 | 20,65 | 20,70 | 20,45 | 20,47 | -0,82% | 2.159,00 |
| 10.08.2026 | 20,68 | 20,77 | 20,54 | 20,64 | -0,31% | 35.680,00 |
| 07.08.2026 | 20,74 | 20,80 | 20,52 | 20,71 | -0,50% | 15.221,00 |
| 06.08.2026 | 20,71 | 20,91 | 20,64 | 20,81 | 0,73% | 15.307,00 |
| 05.08.2026 | 20,64 | 20,81 | 20,55 | 20,66 | -0,36% | 11.184,00 |
| 04.08.2026 | 20,62 | 20,96 | 20,57 | 20,74 | 1,10% | 7.247,00 |
| 03.08.2026 | 20,75 | 20,84 | 20,45 | 20,51 | -0,82% | 16.096,00 |
| 31.07.2026 | 20,58 | 20,90 | 20,39 | 20,68 | 1,05% | 60.074,00 |
| 30.07.2026 | 20,52 | 20,82 | 20,45 | 20,47 | -0,44% | 76.614,00 |
| 29.07.2026 | 20,96 | 21,16 | 20,46 | 20,56 | -1,89% | 26.215,00 |
| 28.07.2026 | 21,26 | 21,35 | 20,93 | 20,95 | -1,74% | 8.879,00 |
| 27.07.2026 | 21,25 | 23,13 | 21,17 | 21,32 | 0,42% | 10.156,00 |
| 24.07.2026 | 21,10 | 23,01 | 21,06 | 21,23 | 0,90% | 7.841,00 |
| 23.07.2026 | 21,33 | 22,91 | 20,95 | 21,04 | -0,99% | 6.738,00 |
| 22.07.2026 | 21,38 | 23,23 | 20,75 | 21,25 | -0,98% | 20.398,00 |
| 21.07.2026 | 21,37 | 21,53 | 21,21 | 21,46 | 0,21% | 9.695,00 |
| 20.07.2026 | 21,29 | 21,46 | 21,19 | 21,42 | 0,75% | 7.902,00 |
| 17.07.2026 | 20,86 | 21,40 | 20,86 | 21,26 | 2,04% | 3.580,00 |
| 16.07.2026 | 21,22 | 21,24 | 20,73 | 20,83 | -1,95% | 4.393,00 |
| 15.07.2026 | 21,27 | 21,51 | 21,04 | 21,25 | 0,17% | 6.567,00 |
| 14.07.2026 | 21,15 | 21,30 | 21,01 | 21,21 | -0,28% | 3.350,00 |
| 13.07.2026 | 20,93 | 21,29 | 20,71 | 21,27 | 1,58% | 11.387,00 |
| 10.07.2026 | 20,98 | 21,06 | 20,88 | 20,94 | 0,72% | 10.761,00 |
| 09.07.2026 | 21,15 | 21,39 | 20,58 | 20,79 | -1,47% | 11.384,00 |
| 08.07.2026 | 21,15 | 21,15 | 20,88 | 21,10 | 0,17% | 3.991,00 |
| 07.07.2026 | 20,81 | 21,10 | 20,81 | 21,07 | 0,69% | 10.495,00 |
| 06.07.2026 | 21,60 | 21,73 | 20,67 | 20,92 | -4,39% | 9.007,00 |
| 03.07.2026 | 21,61 | 21,96 | 21,54 | 21,88 | 1,11% | 14.423,00 |
| 02.07.2026 | 21,54 | 21,70 | 21,35 | 21,64 | 0,28% | 7.990,00 |
| 01.07.2026 | 21,94 | 21,95 | 21,43 | 21,58 | -1,48% | 16.824,00 |
| 30.06.2026 | 21,88 | 22,08 | 21,65 | 21,91 | -0,27% | 7.494,00 |
| 29.06.2026 | 21,83 | 22,13 | 21,57 | 21,97 | -0,07% | 33.207,00 |
| 26.06.2026 | 21,43 | 22,07 | 21,43 | 21,98 | 2,19% | 8.406,00 |
| 25.06.2026 | 21,21 | 21,62 | 21,16 | 21,51 | 1,80% | 6.512,00 |
| 24.06.2026 | 21,16 | 21,23 | 21,02 | 21,13 | 0,07% | 12.806,00 |
| 23.06.2026 | 21,15 | 21,36 | 20,79 | 21,12 | -0,78% | 25.295,00 |
| 22.06.2026 | 20,85 | 21,35 | 20,77 | 21,28 | 2,23% | 100.068,00 |
| 19.06.2026 | 20,80 | 20,92 | 20,76 | 20,82 | -0,07% | 12.442,00 |
| 18.06.2026 | 20,54 | 20,92 | 20,52 | 20,83 | 1,96% | 77.429,00 |
| 17.06.2026 | 20,53 | 20,73 | 20,38 | 20,43 | 0,20% | 24.602,00 |
| 16.06.2026 | 20,43 | 20,65 | 20,39 | 20,39 | 0,05% | 13.446,00 |
| 15.06.2026 | 20,42 | 20,64 | 20,04 | 20,38 | 0,37% | 21.526,00 |
| 12.06.2026 | 20,39 | 20,48 | 20,16 | 20,31 | -0,59% | 20.581,00 |
| 11.06.2026 | 20,08 | 20,51 | 19,97 | 20,43 | 2,20% | 9.753,00 |
| 10.06.2026 | 19,95 | 20,10 | 19,76 | 19,99 | 0,14% | 12.043,00 |
| 09.06.2026 | 19,68 | 20,05 | 19,67 | 19,96 | 1,41% | 8.449,00 |
| 08.06.2026 | 19,72 | 19,98 | 19,60 | 19,68 | 0,03% | 9.160,00 |
| 05.06.2026 | 19,43 | 19,91 | 19,43 | 19,68 | 0,79% | 10.083,00 |
| 04.06.2026 | 19,47 | 19,71 | 19,38 | 19,52 | 0,24% | 1.045,00 |
| 03.06.2026 | 19,55 | 19,67 | 19,37 | 19,47 | -0,44% | 16.555,00 |
| 02.06.2026 | 19,35 | 19,62 | 19,27 | 19,56 | 1,33% | 10.507,00 |
| 01.06.2026 | 19,50 | 19,64 | 19,29 | 19,30 | -0,93% | 6.221,00 |
| 29.05.2026 | 19,59 | 19,67 | 19,38 | 19,49 | -0,44% | 10.219,00 |
| 28.05.2026 | 19,71 | 19,72 | 19,38 | 19,57 | -0,89% | 7.340,00 |
| 27.05.2026 | 19,93 | 20,05 | 19,43 | 19,75 | -1,10% | 7.630,00 |
| 26.05.2026 | 19,81 | 20,17 | 19,66 | 19,97 | 1,22% | 13.857,00 |
| 25.05.2026 | 19,76 | 19,94 | 19,61 | 19,73 | 0,19% | 7.905,00 |
| 22.05.2026 | 19,73 | 19,79 | 19,47 | 19,69 | 0,00% | 24.320,00 |
| 21.05.2026 | 19,56 | 19,77 | 19,40 | 19,69 | 0,15% | 17.018,00 |
| 20.05.2026 | 19,37 | 19,75 | 19,36 | 19,66 | 1,11% | 7.891,00 |
| 19.05.2026 | 19,50 | 19,64 | 19,33 | 19,45 | 0,40% | 7.132,00 |
| 18.05.2026 | 19,09 | 19,46 | 19,05 | 19,37 | 0,75% | 5.878,00 |
| 15.05.2026 | 19,37 | 19,58 | 19,07 | 19,22 | -1,12% | 16.541,00 |
| 14.05.2026 | 19,64 | 19,69 | 19,44 | 19,44 | -1,06% | 5.980,00 |
| 13.05.2026 | 19,51 | 19,66 | 19,37 | 19,65 | 0,91% | 16.623,00 |
| 12.05.2026 | 19,54 | 19,66 | 19,34 | 19,47 | -0,22% | 9.386,00 |
| 11.05.2026 | 19,43 | 19,68 | 19,27 | 19,51 | 0,32% | 181.964,00 |
| 08.05.2026 | 19,66 | 19,73 | 19,33 | 19,45 | -1,03% | 11.559,00 |
| 07.05.2026 | 19,87 | 19,88 | 19,43 | 19,65 | -0,89% | 5.401,00 |
| 06.05.2026 | 19,87 | 19,92 | 19,58 | 19,83 | 0,61% | 3.937,00 |
| 05.05.2026 | 19,53 | 19,89 | 19,40 | 19,71 | 1,23% | 18.925,00 |
| 04.05.2026 | 20,11 | 20,20 | 19,40 | 19,47 | -2,35% | 17.361,00 |