15,460€
0,83%
Echtzeit-Aktienkurs Repsol S.A.
Bid:
Ask:
Aktienkurse zur Repsol S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 15,33 | 15,50 | 15,32 | 15,46 | 0,83% | 3.590,00 |
27.03.2024 | 15,32 | 15,48 | 15,30 | 15,33 | 0,11% | 100,00 |
26.03.2024 | 15,37 | 15,69 | 15,25 | 15,32 | -0,33% | 483,00 |
25.03.2024 | 15,28 | 15,40 | 15,22 | 15,37 | 0,56% | 78,00 |
22.03.2024 | 15,30 | 15,34 | 15,12 | 15,28 | -0,10% | 630,00 |
21.03.2024 | 15,46 | 15,49 | 15,15 | 15,30 | -0,70% | 3.430,00 |
20.03.2024 | 15,39 | 15,46 | 15,26 | 15,40 | 0,10% | 3.134,00 |
19.03.2024 | 15,21 | 15,50 | 15,17 | 15,39 | 1,18% | 520,00 |
18.03.2024 | 15,05 | 15,26 | 14,99 | 15,21 | 1,15% | 1.400,00 |
15.03.2024 | 15,07 | 15,19 | 15,00 | 15,04 | -0,23% | - |
14.03.2024 | 15,01 | 15,20 | 14,99 | 15,07 | 0,42% | 1.004,00 |
13.03.2024 | 14,73 | 15,05 | 14,64 | 15,01 | 1,73% | 52,00 |
12.03.2024 | 14,55 | 14,81 | 14,55 | 14,75 | 1,41% | 2,00 |
11.03.2024 | 14,39 | 14,56 | 14,28 | 14,55 | 1,02% | 700,00 |
08.03.2024 | 14,50 | 14,63 | 14,40 | 14,40 | -0,71% | - |
07.03.2024 | 14,44 | 14,54 | 14,24 | 14,50 | 0,36% | 59,00 |
06.03.2024 | 14,40 | 14,65 | 14,39 | 14,45 | 0,26% | 1.502,00 |
05.03.2024 | 14,49 | 14,52 | 14,35 | 14,41 | -0,71% | 620,00 |
04.03.2024 | 14,79 | 14,80 | 14,46 | 14,52 | -1,76% | 696,00 |
01.03.2024 | 14,74 | 14,83 | 14,57 | 14,78 | 0,25% | 3,00 |
29.02.2024 | 14,52 | 14,77 | 14,52 | 14,74 | 1,60% | 28,00 |
28.02.2024 | 14,72 | 14,77 | 14,41 | 14,51 | -1,51% | 574,00 |
27.02.2024 | 14,57 | 14,83 | 14,55 | 14,73 | 1,06% | 277,00 |
26.02.2024 | 14,46 | 14,61 | 14,33 | 14,57 | 0,90% | 803,00 |
23.02.2024 | 14,32 | 14,64 | 14,31 | 14,44 | 0,86% | 11.760,00 |
22.02.2024 | 13,69 | 14,53 | 13,69 | 14,32 | 4,54% | 6.575,00 |
21.02.2024 | 13,65 | 13,71 | 13,48 | 13,70 | 0,35% | - |
20.02.2024 | 13,83 | 13,83 | 13,63 | 13,65 | -1,27% | 500,00 |
19.02.2024 | 13,51 | 13,87 | 13,51 | 13,83 | 2,33% | 484,00 |
16.02.2024 | 13,77 | 13,96 | 13,49 | 13,51 | -1,89% | 935,00 |
15.02.2024 | 13,77 | 13,84 | 13,60 | 13,77 | -0,05% | 4.803,00 |
14.02.2024 | 13,88 | 14,05 | 13,71 | 13,78 | -0,74% | 1.016,00 |
13.02.2024 | 13,86 | 14,17 | 13,85 | 13,88 | 0,16% | 1.150,00 |
12.02.2024 | 13,78 | 14,01 | 13,61 | 13,86 | 0,54% | 922,00 |
09.02.2024 | 13,69 | 13,86 | 13,68 | 13,78 | 0,71% | 1.300,00 |
08.02.2024 | 13,53 | 13,73 | 13,38 | 13,69 | 1,15% | 170,00 |
07.02.2024 | 13,54 | 13,63 | 13,42 | 13,53 | -0,04% | 375,00 |
06.02.2024 | 13,36 | 13,59 | 13,34 | 13,54 | 1,35% | 1.185,00 |
05.02.2024 | 13,52 | 13,55 | 13,26 | 13,36 | -1,15% | 1.315,00 |
02.02.2024 | 13,65 | 13,74 | 13,45 | 13,51 | -1,19% | - |
01.02.2024 | 13,66 | 13,95 | 13,56 | 13,67 | 0,11% | 4.959,00 |
31.01.2024 | 13,67 | 13,90 | 13,62 | 13,66 | -0,02% | 650,00 |
30.01.2024 | 13,64 | 13,79 | 13,59 | 13,66 | 0,16% | 200,00 |
29.01.2024 | 13,47 | 13,84 | 13,42 | 13,64 | 1,19% | 7.353,00 |
26.01.2024 | 13,32 | 13,54 | 13,23 | 13,48 | 1,22% | 350,00 |
25.01.2024 | 13,14 | 13,32 | 13,11 | 13,32 | 1,22% | 950,00 |
24.01.2024 | 13,00 | 13,19 | 12,96 | 13,16 | 1,13% | 74,00 |
23.01.2024 | 13,00 | 13,15 | 12,89 | 13,01 | 0,08% | 134,00 |
22.01.2024 | 13,08 | 13,08 | 12,87 | 13,00 | -0,48% | 4.657,00 |
19.01.2024 | 13,25 | 13,33 | 13,00 | 13,06 | -1,47% | 2.500,00 |
18.01.2024 | 13,11 | 13,31 | 13,08 | 13,26 | 1,09% | 3.980,00 |
17.01.2024 | 13,23 | 13,23 | 12,98 | 13,11 | -0,96% | 906,00 |
16.01.2024 | 13,22 | 13,31 | 13,13 | 13,24 | -0,08% | 854,00 |
15.01.2024 | 13,11 | 13,36 | 13,11 | 13,25 | 1,15% | - |
12.01.2024 | 13,03 | 13,32 | 13,01 | 13,10 | 0,56% | - |
11.01.2024 | 12,96 | 13,18 | 12,95 | 13,03 | 0,44% | 3.158,00 |
10.01.2024 | 13,13 | 13,25 | 12,94 | 12,97 | -1,26% | 200,00 |
09.01.2024 | 13,32 | 13,62 | 13,07 | 13,14 | -3,65% | 1.770,00 |
08.01.2024 | 13,91 | 14,05 | 13,53 | 13,63 | -1,96% | 9.191,00 |
05.01.2024 | 13,82 | 13,98 | 13,63 | 13,91 | 0,58% | 17.751,00 |
04.01.2024 | 13,65 | 13,92 | 13,63 | 13,83 | 1,23% | 4.453,00 |
03.01.2024 | 13,57 | 13,69 | 13,37 | 13,66 | 0,53% | 1.630,00 |
02.01.2024 | 13,47 | 13,66 | 13,46 | 13,59 | 0,95% | 12.142,00 |
29.12.2023 | 13,46 | 13,54 | 13,38 | 13,46 | -0,07% | 6.025,00 |
28.12.2023 | 13,79 | 13,81 | 13,47 | 13,47 | -2,27% | 3.689,00 |
27.12.2023 | 13,66 | 13,81 | 13,64 | 13,78 | 1,10% | 1.253,00 |
22.12.2023 | 13,64 | 13,74 | 13,59 | 13,63 | -0,15% | 736,00 |
21.12.2023 | 13,64 | 13,71 | 13,46 | 13,65 | 0,02% | 1.807,00 |
20.12.2023 | 13,57 | 13,78 | 13,54 | 13,65 | 0,65% | 1.045,00 |
19.12.2023 | 13,57 | 13,59 | 13,45 | 13,56 | 0,00% | 402,00 |
18.12.2023 | 13,41 | 13,67 | 13,34 | 13,56 | 1,16% | 800,00 |
15.12.2023 | 13,52 | 13,62 | 13,33 | 13,41 | -0,69% | 4.082,00 |
14.12.2023 | 13,32 | 13,53 | 13,23 | 13,50 | 1,35% | 1.102,00 |
13.12.2023 | 13,58 | 13,58 | 13,17 | 13,32 | -1,95% | 9.851,00 |
12.12.2023 | 13,82 | 13,87 | 13,51 | 13,58 | -1,67% | 1.500,00 |
11.12.2023 | 13,95 | 14,01 | 13,75 | 13,81 | -0,93% | 278,00 |
08.12.2023 | 13,82 | 14,00 | 13,77 | 13,94 | 0,96% | 400,00 |
07.12.2023 | 13,89 | 13,92 | 13,80 | 13,81 | -0,74% | 4.000,00 |
06.12.2023 | 13,98 | 14,13 | 13,90 | 13,91 | -0,47% | 336,00 |
05.12.2023 | 13,93 | 14,04 | 13,89 | 13,98 | 0,36% | 373,00 |
04.12.2023 | 14,00 | 14,07 | 13,86 | 13,93 | -0,64% | 1.819,00 |
01.12.2023 | 14,14 | 14,21 | 14,00 | 14,02 | -0,59% | 902,00 |
30.11.2023 | 14,07 | 14,43 | 14,01 | 14,10 | 0,34% | 1.140,00 |
29.11.2023 | 14,17 | 14,20 | 13,99 | 14,05 | -0,79% | 1.900,00 |
28.11.2023 | 14,07 | 14,19 | 14,05 | 14,17 | 0,66% | 660,00 |
27.11.2023 | 14,11 | 14,24 | 14,00 | 14,07 | -0,27% | - |
24.11.2023 | 14,00 | 14,16 | 13,94 | 14,11 | 0,80% | 600,00 |
23.11.2023 | 13,87 | 14,00 | 13,77 | 14,00 | 0,99% | 380,00 |
22.11.2023 | 13,89 | 13,93 | 13,70 | 13,86 | -0,18% | - |
21.11.2023 | 13,96 | 13,96 | 13,76 | 13,89 | -0,54% | 1.250,00 |
20.11.2023 | 13,79 | 13,98 | 13,78 | 13,96 | 1,18% | 790,00 |
17.11.2023 | 13,61 | 13,88 | 13,37 | 13,80 | 1,40% | 3.580,00 |
16.11.2023 | 13,91 | 13,93 | 13,56 | 13,61 | -2,10% | 1.616,00 |
15.11.2023 | 13,84 | 13,96 | 13,72 | 13,90 | 0,42% | 900,00 |
14.11.2023 | 13,82 | 13,93 | 13,71 | 13,84 | 0,13% | 2.200,00 |
13.11.2023 | 13,64 | 13,88 | 13,63 | 13,83 | 1,19% | 100,00 |
10.11.2023 | 13,52 | 13,77 | 13,50 | 13,66 | 0,96% | 5.230,00 |
09.11.2023 | 13,41 | 13,60 | 13,36 | 13,53 | 1,03% | 503,00 |
08.11.2023 | 13,46 | 13,53 | 13,36 | 13,40 | -0,72% | 105,00 |
07.11.2023 | 13,84 | 13,86 | 13,40 | 13,49 | -2,72% | 1.742,00 |