11,490€
-1,10%
Echtzeit-Aktienkurs IBERDROLA INH. EO -,75
Bid:
Ask:
Aktienkurse zur IBERDROLA INH. EO -,75 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 11,62 | 11,64 | 11,44 | 11,49 | -1,10% | 1.120,00 |
27.03.2024 | 11,47 | 11,63 | 11,38 | 11,62 | 1,33% | 1.362,00 |
26.03.2024 | 11,38 | 11,47 | 11,34 | 11,47 | 0,72% | 1.526,00 |
25.03.2024 | 11,29 | 11,41 | 11,26 | 11,38 | 0,84% | 1.489,00 |
22.03.2024 | 11,11 | 11,33 | 11,09 | 11,29 | 1,60% | 2.696,00 |
21.03.2024 | 11,16 | 11,31 | 11,06 | 11,11 | -0,25% | 5.469,00 |
20.03.2024 | 10,99 | 11,14 | 10,95 | 11,14 | 1,34% | 1.500,00 |
19.03.2024 | 10,99 | 11,02 | 10,89 | 10,99 | 0,00% | 32,00 |
18.03.2024 | 10,99 | 11,05 | 10,92 | 10,99 | 0,11% | - |
15.03.2024 | 10,82 | 11,05 | 10,82 | 10,98 | 1,43% | 528,00 |
14.03.2024 | 10,98 | 11,03 | 10,76 | 10,82 | -1,39% | 22.675,00 |
13.03.2024 | 10,90 | 11,07 | 10,90 | 10,98 | 0,62% | 146,00 |
12.03.2024 | 11,05 | 11,10 | 10,86 | 10,91 | -1,27% | 3.546,00 |
11.03.2024 | 10,96 | 11,11 | 10,92 | 11,05 | 0,75% | 428,00 |
08.03.2024 | 11,07 | 11,11 | 10,94 | 10,97 | -0,90% | 3.445,00 |
07.03.2024 | 10,91 | 11,15 | 10,85 | 11,07 | 1,47% | 71.603,00 |
06.03.2024 | 10,77 | 10,96 | 10,75 | 10,91 | 1,58% | 22.408,00 |
05.03.2024 | 10,54 | 10,78 | 10,53 | 10,74 | 1,37% | 58.207,00 |
04.03.2024 | 10,40 | 10,66 | 10,40 | 10,59 | 0,38% | 85.335,00 |
01.03.2024 | 10,70 | 10,70 | 10,44 | 10,55 | -0,57% | 27.225,00 |
29.02.2024 | 10,52 | 10,67 | 10,51 | 10,61 | 1,58% | 27.679,00 |
28.02.2024 | 10,56 | 10,64 | 10,43 | 10,45 | -0,57% | 35.202,00 |
27.02.2024 | 10,52 | 10,56 | 10,42 | 10,51 | -0,14% | 37.838,00 |
26.02.2024 | 10,66 | 10,72 | 10,49 | 10,52 | -1,27% | 34.902,00 |
23.02.2024 | 10,80 | 10,86 | 10,59 | 10,66 | -1,39% | 34.485,00 |
22.02.2024 | 11,00 | 11,00 | 10,69 | 10,81 | -1,50% | 38.314,00 |
21.02.2024 | 10,83 | 10,98 | 10,83 | 10,97 | 1,62% | 17.375,00 |
20.02.2024 | 10,78 | 10,93 | 10,77 | 10,80 | 0,00% | 15.745,00 |
19.02.2024 | 10,69 | 10,83 | 10,69 | 10,80 | 0,94% | 19.608,00 |
16.02.2024 | 10,91 | 10,91 | 10,70 | 10,70 | -1,34% | 29.862,00 |
15.02.2024 | 10,82 | 10,92 | 10,80 | 10,84 | 0,51% | 20.349,00 |
14.02.2024 | 10,82 | 10,85 | 10,73 | 10,79 | 0,00% | 16.812,00 |
13.02.2024 | 10,70 | 10,93 | 10,70 | 10,79 | 0,47% | 25.854,00 |
12.02.2024 | 10,68 | 10,82 | 10,64 | 10,74 | 0,33% | 34.806,00 |
09.02.2024 | 10,60 | 10,71 | 10,60 | 10,70 | 1,09% | 21.903,00 |
08.02.2024 | 10,71 | 10,73 | 10,58 | 10,59 | -1,53% | 36.802,00 |
07.02.2024 | 10,85 | 10,85 | 10,62 | 10,75 | 0,19% | 35.808,00 |
06.02.2024 | 11,02 | 11,11 | 10,72 | 10,73 | -3,20% | 39.183,00 |
05.02.2024 | 11,16 | 11,29 | 10,99 | 11,09 | 0,23% | 46.990,00 |
02.02.2024 | 11,22 | 11,22 | 11,03 | 11,06 | -0,81% | 15.076,00 |
01.02.2024 | 11,10 | 11,19 | 11,06 | 11,15 | -0,40% | 22.778,00 |
31.01.2024 | 11,07 | 11,21 | 11,07 | 11,20 | 1,13% | 28.952,00 |
30.01.2024 | 11,03 | 11,13 | 10,98 | 11,07 | 0,64% | 29.980,00 |
29.01.2024 | 10,94 | 11,06 | 10,92 | 11,00 | 0,36% | 35.852,00 |
26.01.2024 | 11,10 | 11,15 | 10,92 | 10,96 | -0,86% | 14.452,00 |
25.01.2024 | 11,07 | 11,08 | 11,01 | 11,06 | 0,14% | 12.081,00 |
24.01.2024 | 11,12 | 11,16 | 11,01 | 11,04 | -0,14% | 28.129,00 |
23.01.2024 | 11,25 | 11,25 | 11,05 | 11,06 | -1,12% | 14.947,00 |
22.01.2024 | 11,40 | 11,40 | 11,09 | 11,18 | -1,24% | 14.118,00 |
19.01.2024 | 11,31 | 11,32 | 11,16 | 11,32 | 0,18% | 21.462,00 |
18.01.2024 | 11,45 | 11,45 | 11,25 | 11,30 | -0,70% | 10.386,00 |
17.01.2024 | 11,46 | 11,48 | 11,31 | 11,38 | -1,22% | 17.553,00 |
16.01.2024 | 11,61 | 11,61 | 11,52 | 11,52 | -1,20% | 28.207,00 |
15.01.2024 | 11,66 | 11,71 | 11,57 | 11,66 | -0,30% | 12.595,00 |
12.01.2024 | 11,55 | 11,70 | 11,45 | 11,70 | 1,21% | 29.298,00 |
11.01.2024 | 11,67 | 11,73 | 11,52 | 11,56 | -0,94% | 15.533,00 |
10.01.2024 | 11,61 | 11,67 | 11,60 | 11,67 | 0,00% | 12.133,00 |
09.01.2024 | 12,00 | 12,05 | 11,60 | 11,67 | -3,60% | 31.906,00 |
08.01.2024 | 11,92 | 12,10 | 11,92 | 12,10 | 1,34% | 29.450,00 |
05.01.2024 | 11,99 | 12,07 | 11,90 | 11,94 | -0,29% | 18.999,00 |
04.01.2024 | 11,79 | 12,06 | 11,78 | 11,98 | 1,27% | 17.140,00 |
03.01.2024 | 11,88 | 11,98 | 11,81 | 11,83 | -0,30% | 10.390,00 |
02.01.2024 | 11,90 | 12,07 | 11,78 | 11,86 | -0,29% | 30.224,00 |
29.12.2023 | 11,87 | 11,91 | 11,84 | 11,90 | 0,34% | 5.384,00 |
28.12.2023 | 11,89 | 11,90 | 11,84 | 11,86 | 0,00% | 22.942,00 |
27.12.2023 | 11,76 | 11,87 | 11,75 | 11,86 | 0,08% | 17.861,00 |
22.12.2023 | 11,74 | 11,91 | 11,74 | 11,85 | 0,81% | 13.028,00 |
21.12.2023 | 11,73 | 11,79 | 11,72 | 11,75 | 0,43% | 18.729,00 |
20.12.2023 | 11,82 | 11,86 | 11,66 | 11,70 | -1,10% | 18.114,00 |
19.12.2023 | 11,79 | 11,89 | 11,77 | 11,83 | 1,24% | 30.363,00 |
18.12.2023 | 11,68 | 11,83 | 11,67 | 11,69 | -0,04% | 25.249,00 |
15.12.2023 | 11,80 | 11,81 | 11,69 | 11,69 | -0,55% | 23.836,00 |
14.12.2023 | 11,82 | 12,01 | 11,76 | 11,76 | -0,63% | 58.351,00 |
13.12.2023 | 11,71 | 11,83 | 11,70 | 11,83 | 1,55% | 27.217,00 |
12.12.2023 | 11,67 | 11,78 | 11,44 | 11,65 | -0,94% | 40.961,00 |
11.12.2023 | 11,79 | 11,87 | 11,73 | 11,76 | 0,04% | 32.914,00 |
08.12.2023 | 11,74 | 11,83 | 11,74 | 11,76 | 0,47% | 30.883,00 |
07.12.2023 | 11,71 | 11,80 | 11,65 | 11,70 | 0,17% | 49.594,00 |
06.12.2023 | 11,58 | 11,72 | 11,58 | 11,68 | 0,86% | 33.200,00 |
05.12.2023 | 11,51 | 11,64 | 11,41 | 11,58 | -0,04% | 28.922,00 |
04.12.2023 | 11,53 | 11,59 | 11,41 | 11,59 | 0,30% | 26.481,00 |
01.12.2023 | 11,42 | 11,65 | 11,34 | 11,55 | 1,49% | 31.651,00 |
30.11.2023 | 11,32 | 11,38 | 11,26 | 11,38 | 0,53% | 14.793,00 |
29.11.2023 | 11,28 | 11,44 | 11,28 | 11,32 | 0,53% | 29.311,00 |
28.11.2023 | 11,26 | 11,33 | 11,23 | 11,26 | -0,22% | 21.034,00 |
27.11.2023 | 11,13 | 11,31 | 11,13 | 11,29 | 1,12% | 11.232,00 |
24.11.2023 | 11,12 | 11,24 | 11,09 | 11,16 | 0,18% | 20.947,00 |
23.11.2023 | 11,10 | 11,14 | 11,10 | 11,14 | 0,45% | 7.874,00 |
22.11.2023 | 11,01 | 11,14 | 11,01 | 11,09 | 0,59% | 23.054,00 |
21.11.2023 | 11,09 | 11,16 | 10,98 | 11,03 | -0,77% | 14.858,00 |
20.11.2023 | 11,00 | 11,16 | 11,00 | 11,11 | 0,05% | 13.263,00 |
17.11.2023 | 10,95 | 11,11 | 10,95 | 11,11 | 0,95% | 22.308,00 |
16.11.2023 | 10,78 | 11,04 | 10,74 | 11,00 | 1,85% | 10.606,00 |
15.11.2023 | 10,91 | 10,92 | 10,76 | 10,80 | -0,78% | 28.191,00 |
14.11.2023 | 10,76 | 10,91 | 10,69 | 10,89 | 1,07% | 12.161,00 |
13.11.2023 | 10,69 | 10,77 | 10,60 | 10,77 | 1,13% | 38.930,00 |
10.11.2023 | 10,59 | 10,66 | 10,54 | 10,65 | 0,19% | 10.469,00 |
09.11.2023 | 10,57 | 10,68 | 10,55 | 10,63 | 1,67% | 17.651,00 |
08.11.2023 | 10,44 | 10,48 | 10,32 | 10,46 | -0,24% | 24.506,00 |
07.11.2023 | 10,55 | 10,56 | 10,44 | 10,48 | -0,57% | 13.158,00 |