19,690€
0,13%
Echtzeit-Aktienkurs Iberdrola S.A.
Bid:
Ask:
Aktienkurse zur Iberdrola S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 19,73 | 19,79 | 19,47 | 19,69 | -0,03% | 21.700,00 |
| 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 |
| 30.04.2026 | 19,77 | 20,11 | 19,73 | 19,94 | 0,66% | 14.085,00 |
| 29.04.2026 | 20,17 | 20,70 | 19,71 | 19,81 | -2,28% | 17.523,00 |
| 28.04.2026 | 20,04 | 20,45 | 20,03 | 20,27 | 0,75% | 16.076,00 |
| 27.04.2026 | 20,06 | 20,60 | 19,81 | 20,12 | 0,95% | 20.900,00 |
| 24.04.2026 | 20,02 | 20,09 | 19,82 | 19,93 | 0,16% | 11.862,00 |
| 23.04.2026 | 19,90 | 20,12 | 19,76 | 19,90 | -0,53% | 3.339,00 |
| 22.04.2026 | 19,92 | 20,11 | 19,87 | 20,01 | 1,05% | 8.724,00 |
| 21.04.2026 | 19,98 | 20,03 | 19,76 | 19,80 | -0,76% | 7.871,00 |
| 20.04.2026 | 19,54 | 19,96 | 19,53 | 19,95 | 1,81% | 11.166,00 |
| 17.04.2026 | 19,88 | 20,07 | 19,56 | 19,60 | -1,73% | 8.587,00 |
| 16.04.2026 | 19,97 | 20,04 | 19,74 | 19,94 | -0,29% | 17.580,00 |
| 15.04.2026 | 20,07 | 20,09 | 19,83 | 20,00 | -0,68% | 8.533,00 |
| 14.04.2026 | 20,13 | 20,22 | 19,78 | 20,14 | -0,37% | 10.420,00 |
| 13.04.2026 | 20,26 | 20,42 | 19,94 | 20,21 | 0,30% | 5.101,00 |
| 10.04.2026 | 20,52 | 20,62 | 20,15 | 20,15 | -1,42% | 12.153,00 |
| 09.04.2026 | 20,35 | 20,67 | 20,24 | 20,44 | 0,02% | 10.214,00 |
| 08.04.2026 | 20,67 | 20,85 | 20,02 | 20,44 | -0,37% | 16.766,00 |
| 07.04.2026 | 20,41 | 20,65 | 20,24 | 20,51 | 0,02% | 22.574,00 |
| 02.04.2026 | 19,68 | 20,51 | 19,68 | 20,51 | 1,81% | 7.296,00 |
| 01.04.2026 | 20,00 | 20,31 | 19,96 | 20,14 | 0,78% | 11.257,00 |
| 31.03.2026 | 19,72 | 20,11 | 19,63 | 19,99 | 1,01% | 3.781,00 |
| 30.03.2026 | 19,20 | 19,88 | 19,14 | 19,79 | 3,57% | 17.910,00 |
| 27.03.2026 | 19,21 | 19,29 | 18,97 | 19,10 | -0,40% | 6.861,00 |
| 26.03.2026 | 19,39 | 19,40 | 19,08 | 19,18 | -1,26% | 11.135,00 |
| 25.03.2026 | 19,39 | 19,51 | 19,29 | 19,43 | 0,34% | 14.651,00 |
| 24.03.2026 | 19,09 | 19,47 | 19,03 | 19,36 | 1,31% | 19.976,00 |
| 23.03.2026 | 18,87 | 19,57 | 18,55 | 19,11 | -0,39% | 17.680,00 |
| 20.03.2026 | 19,60 | 19,76 | 19,05 | 19,19 | -2,12% | 5.544,00 |
| 19.03.2026 | 19,47 | 19,79 | 19,36 | 19,60 | 0,68% | 14.235,00 |
| 18.03.2026 | 20,19 | 20,24 | 19,30 | 19,47 | -3,10% | 9.892,00 |
| 17.03.2026 | 19,68 | 20,11 | 19,64 | 20,09 | 2,42% | 21.716,00 |
| 16.03.2026 | 19,96 | 19,98 | 19,48 | 19,62 | -0,86% | 7.318,00 |
| 13.03.2026 | 19,44 | 19,97 | 19,42 | 19,79 | 1,93% | 242.190,00 |
| 12.03.2026 | 19,22 | 19,61 | 19,17 | 19,41 | 0,53% | 15.131,00 |
| 11.03.2026 | 19,38 | 19,41 | 19,12 | 19,31 | -0,23% | 2.584,00 |
| 10.03.2026 | 19,38 | 19,57 | 19,30 | 19,35 | -0,22% | 11.386,00 |
| 09.03.2026 | 18,66 | 19,64 | 18,54 | 19,40 | 0,88% | 4.604,00 |
| 06.03.2026 | 19,36 | 19,46 | 19,02 | 19,23 | -0,23% | 4.980,00 |
| 05.03.2026 | 19,44 | 19,62 | 19,10 | 19,27 | -0,93% | 12.396,00 |
| 04.03.2026 | 18,96 | 19,51 | 18,83 | 19,45 | 2,22% | 10.953,00 |
| 03.03.2026 | 19,67 | 19,70 | 18,90 | 19,03 | -4,45% | 16.644,00 |
| 02.03.2026 | 20,22 | 20,22 | 19,64 | 19,92 | -0,49% | 25.163,00 |
| 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 |