Börse:
9,283€
-1,15%
Echtzeit-Aktienkurs Iberdrola S.A.
Bid:
9,280€
Ask:
9,286€
Aktienkurse zur Iberdrola S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2021 | 9,43 | 9,43 | 9,27 | 9,29 | -1,09% | 1.620,00 |
| 21.09.2021 | 9,34 | 9,46 | 9,30 | 9,39 | 0,79% | 992,00 |
| 20.09.2021 | 9,35 | 9,50 | 9,14 | 9,32 | -0,74% | 10.958,00 |
| 17.09.2021 | 9,44 | 9,53 | 9,36 | 9,39 | -0,89% | 9.552,00 |
| 16.09.2021 | 9,57 | 9,58 | 9,17 | 9,47 | -1,38% | 7.734,00 |
| 15.09.2021 | 10,11 | 10,11 | 9,49 | 9,60 | -4,92% | 7.281,00 |
| 14.09.2021 | 10,26 | 10,29 | 10,06 | 10,10 | -1,58% | 5.156,00 |
| 13.09.2021 | 10,15 | 10,31 | 10,10 | 10,26 | 1,31% | 2.037,00 |
| 10.09.2021 | 10,28 | 10,28 | 10,04 | 10,13 | -1,32% | 543,00 |
| 09.09.2021 | 10,30 | 10,31 | 10,21 | 10,27 | -0,94% | - |
| 08.09.2021 | 10,44 | 10,44 | 10,16 | 10,36 | -0,77% | 933,00 |
| 07.09.2021 | 10,42 | 10,48 | 10,29 | 10,44 | 0,07% | 9.102,00 |
| 06.09.2021 | 10,55 | 10,58 | 10,41 | 10,44 | -1,00% | 1.149,00 |
| 03.09.2021 | 10,65 | 10,67 | 10,46 | 10,54 | -0,99% | 2,00 |
| 02.09.2021 | 10,57 | 10,70 | 10,56 | 10,65 | 0,61% | 1.100,00 |
| 01.09.2021 | 10,52 | 10,70 | 10,51 | 10,58 | 0,88% | 1.047,00 |
| 31.08.2021 | 10,47 | 10,60 | 10,42 | 10,49 | 0,29% | 102,00 |
| 30.08.2021 | 10,48 | 10,49 | 10,40 | 10,46 | -0,17% | 683,00 |
| 27.08.2021 | 10,50 | 10,50 | 10,41 | 10,48 | -0,14% | 191,00 |
| 26.08.2021 | 10,53 | 10,55 | 10,40 | 10,49 | -0,47% | 546,00 |
| 25.08.2021 | 10,56 | 10,63 | 10,51 | 10,54 | -0,28% | 500,00 |
| 24.08.2021 | 10,64 | 10,69 | 10,47 | 10,57 | -1,21% | 615,00 |
| 23.08.2021 | 10,76 | 10,87 | 10,57 | 10,70 | -0,63% | 1.032,00 |
| 20.08.2021 | 10,63 | 10,84 | 10,62 | 10,77 | 1,06% | 2.794,00 |
| 19.08.2021 | 10,40 | 10,72 | 10,35 | 10,66 | 2,23% | 4.021,00 |
| 18.08.2021 | 10,26 | 10,48 | 10,24 | 10,42 | 1,46% | 3.229,00 |
| 17.08.2021 | 10,19 | 10,32 | 10,15 | 10,27 | 0,54% | 251,00 |
| 16.08.2021 | 10,16 | 10,24 | 10,10 | 10,22 | 0,22% | 2.509,00 |
| 13.08.2021 | 10,14 | 10,20 | 10,07 | 10,20 | 0,37% | 1.458,00 |
| 12.08.2021 | 10,22 | 10,23 | 10,12 | 10,16 | -0,66% | 210,00 |
| 11.08.2021 | 10,17 | 10,26 | 10,15 | 10,23 | 0,54% | 1.293,00 |
| 10.08.2021 | 10,21 | 10,22 | 10,15 | 10,17 | -0,22% | 3.813,00 |
| 09.08.2021 | 10,19 | 10,23 | 10,17 | 10,19 | -0,20% | 2.250,00 |
| 06.08.2021 | 10,27 | 10,28 | 10,15 | 10,21 | -0,73% | 363,00 |
| 05.08.2021 | 10,29 | 10,32 | 10,18 | 10,29 | -0,12% | 1.000,00 |
| 04.08.2021 | 10,37 | 10,37 | 10,18 | 10,30 | -0,58% | 4.875,00 |
| 03.08.2021 | 10,22 | 10,45 | 10,18 | 10,36 | 1,35% | 512,00 |
| 02.08.2021 | 10,20 | 10,30 | 10,13 | 10,22 | 0,34% | 9.150,00 |
| 30.07.2021 | 10,34 | 10,36 | 10,17 | 10,19 | -2,04% | 2.600,00 |
| 29.07.2021 | 10,36 | 10,41 | 10,30 | 10,40 | 0,07% | 2.198,00 |
| 28.07.2021 | 10,26 | 10,40 | 10,21 | 10,39 | 1,09% | 4.923,00 |
| 27.07.2021 | 10,35 | 10,39 | 10,17 | 10,28 | -0,89% | 2.470,00 |
| 26.07.2021 | 10,40 | 10,40 | 10,31 | 10,37 | -0,77% | - |
| 23.07.2021 | 10,43 | 10,50 | 10,28 | 10,45 | 0,84% | 500,00 |
| 22.07.2021 | 10,28 | 10,39 | 10,22 | 10,37 | 0,83% | 2.500,00 |
| 21.07.2021 | 10,23 | 10,33 | 10,11 | 10,28 | 0,44% | 3.991,00 |
| 20.07.2021 | 10,16 | 10,27 | 10,11 | 10,24 | 0,84% | 2.492,00 |
| 19.07.2021 | 10,23 | 10,27 | 10,10 | 10,15 | -1,02% | 3.862,00 |
| 16.07.2021 | 10,30 | 10,34 | 10,21 | 10,26 | -0,51% | 3.730,00 |
| 15.07.2021 | 10,32 | 10,38 | 10,21 | 10,31 | -0,15% | - |
| 14.07.2021 | 10,43 | 10,44 | 10,23 | 10,32 | -1,15% | 1.200,00 |
| 13.07.2021 | 10,46 | 10,53 | 10,32 | 10,44 | -0,43% | 1.024,00 |
| 12.07.2021 | 10,33 | 10,49 | 10,30 | 10,49 | 1,72% | 250,00 |
| 09.07.2021 | 10,26 | 10,32 | 10,18 | 10,31 | 0,73% | 355,00 |
| 08.07.2021 | 10,60 | 10,60 | 10,17 | 10,24 | -3,76% | 4.950,00 |
| 07.07.2021 | 10,60 | 10,76 | 10,53 | 10,64 | 0,28% | 1.997,00 |
| 06.07.2021 | 10,45 | 10,63 | 10,38 | 10,61 | 1,53% | 2.175,00 |
| 05.07.2021 | 10,56 | 10,56 | 10,41 | 10,45 | -1,04% | 6.102,00 |
| 02.07.2021 | 10,41 | 10,56 | 10,35 | 10,56 | 1,30% | 350,00 |
| 01.07.2021 | 10,35 | 10,45 | 10,28 | 10,42 | 0,63% | 5.678,00 |
| 30.06.2021 | 10,55 | 10,55 | 10,23 | 10,36 | -1,89% | 4.141,00 |
| 29.06.2021 | 10,39 | 10,56 | 10,32 | 10,56 | 1,51% | 685,00 |
| 28.06.2021 | 10,49 | 10,58 | 10,23 | 10,40 | -1,19% | 1.380,00 |
| 25.06.2021 | 10,49 | 10,79 | 10,20 | 10,52 | 0,36% | 1.192,00 |
| 24.06.2021 | 10,54 | 10,55 | 10,42 | 10,49 | -0,50% | 2.548,00 |
| 23.06.2021 | 10,80 | 10,84 | 10,45 | 10,54 | -2,41% | 8.463,00 |
| 22.06.2021 | 10,90 | 10,92 | 10,72 | 10,80 | -0,89% | 1.000,00 |
| 21.06.2021 | 10,73 | 10,91 | 10,64 | 10,90 | 1,09% | 1.946,00 |
| 18.06.2021 | 10,83 | 10,89 | 10,64 | 10,78 | -0,53% | 8.570,00 |
| 17.06.2021 | 11,03 | 11,04 | 10,67 | 10,84 | -1,90% | 2.508,00 |
| 16.06.2021 | 10,93 | 11,05 | 10,83 | 11,05 | 1,08% | 1.970,00 |
| 15.06.2021 | 10,85 | 10,93 | 10,76 | 10,93 | 0,83% | 1.000,00 |
| 14.06.2021 | 10,70 | 10,88 | 10,70 | 10,84 | 1,29% | 2.400,00 |
| 11.06.2021 | 10,62 | 10,76 | 10,57 | 10,70 | 0,82% | 250,00 |
| 10.06.2021 | 10,69 | 10,72 | 10,53 | 10,61 | -0,47% | 2.715,00 |
| 09.06.2021 | 10,73 | 10,77 | 10,62 | 10,66 | -0,72% | 10.051,00 |
| 08.06.2021 | 10,66 | 10,76 | 10,66 | 10,74 | 0,51% | 4.087,00 |
| 07.06.2021 | 10,69 | 10,72 | 10,59 | 10,69 | -0,33% | 730,00 |
| 04.06.2021 | 10,77 | 10,85 | 10,58 | 10,72 | -0,51% | 1.845,00 |
| 03.06.2021 | 10,95 | 10,95 | 10,65 | 10,78 | -1,53% | 1.336,00 |
| 02.06.2021 | 10,94 | 11,13 | 10,71 | 10,94 | 0,09% | 6.941,00 |
| 01.06.2021 | 11,16 | 11,16 | 10,87 | 10,93 | -1,73% | 5.103,00 |
| 31.05.2021 | 11,34 | 11,39 | 11,04 | 11,13 | -2,00% | 4.240,00 |
| 28.05.2021 | 11,35 | 11,37 | 11,23 | 11,35 | 0,26% | 440,00 |
| 27.05.2021 | 11,51 | 11,51 | 11,29 | 11,32 | -1,61% | 1.180,00 |
| 26.05.2021 | 11,54 | 11,54 | 11,37 | 11,51 | 0,00% | 2.000,00 |
| 25.05.2021 | 11,44 | 11,52 | 11,43 | 11,51 | 1,08% | 3.571,00 |
| 24.05.2021 | 11,57 | 11,57 | 11,38 | 11,39 | -1,39% | 500,00 |
| 21.05.2021 | 11,49 | 11,56 | 11,46 | 11,55 | 0,59% | 420,00 |
| 20.05.2021 | 11,34 | 11,50 | 11,24 | 11,48 | 1,41% | - |
| 19.05.2021 | 11,31 | 11,37 | 11,03 | 11,32 | -0,18% | 300,00 |
| 18.05.2021 | 11,49 | 11,49 | 11,26 | 11,34 | -1,03% | 1.555,00 |
| 17.05.2021 | 11,35 | 11,46 | 11,19 | 11,46 | 0,75% | 500,00 |
| 14.05.2021 | 11,28 | 11,37 | 11,20 | 11,37 | 1,04% | 107,00 |
| 13.05.2021 | 11,11 | 11,34 | 10,90 | 11,25 | 1,08% | 667,00 |
| 12.05.2021 | 11,35 | 11,35 | 11,11 | 11,13 | -1,81% | 266,00 |
| 11.05.2021 | 11,41 | 11,46 | 11,12 | 11,34 | -0,92% | 1.650,00 |
| 10.05.2021 | 11,58 | 11,59 | 11,44 | 11,44 | -1,04% | 2.164,00 |
| 07.05.2021 | 11,46 | 11,56 | 11,33 | 11,56 | 1,00% | 1.414,00 |
| 06.05.2021 | 11,60 | 11,60 | 11,29 | 11,45 | -0,13% | 1.700,00 |