15,320€
-2,20%
Echtzeit-Aktienkurs Repsol S.A.
Bid:
Ask:
Aktienkurse zur Repsol S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 15,55 | 15,63 | 15,16 | 15,33 | -2,17% | 14.331,00 |
| 15.04.2024 | 15,94 | 15,95 | 15,57 | 15,67 | -0,95% | 13.734,00 |
| 12.04.2024 | 15,65 | 16,01 | 15,42 | 15,82 | 1,80% | 20.141,00 |
| 11.04.2024 | 15,83 | 15,96 | 15,29 | 15,54 | -1,49% | 9.300,00 |
| 10.04.2024 | 15,79 | 15,89 | 15,58 | 15,77 | -0,10% | 15.955,00 |
| 09.04.2024 | 16,09 | 16,23 | 15,70 | 15,79 | -1,99% | 13.852,00 |
| 08.04.2024 | 16,28 | 16,28 | 15,81 | 16,11 | -0,77% | 16.631,00 |
| 05.04.2024 | 16,10 | 16,30 | 16,07 | 16,23 | 0,81% | 28.290,00 |
| 04.04.2024 | 15,92 | 16,12 | 15,89 | 16,10 | 1,29% | 18.552,00 |
| 03.04.2024 | 15,85 | 15,99 | 15,78 | 15,90 | -0,34% | 15.628,00 |
| 02.04.2024 | 15,58 | 16,00 | 15,58 | 15,95 | 2,54% | 40.111,00 |
| 28.03.2024 | 15,39 | 15,56 | 15,36 | 15,56 | 1,37% | 17.119,00 |
| 27.03.2024 | 15,38 | 15,49 | 15,20 | 15,35 | 0,52% | 16.147,00 |
| 26.03.2024 | 15,50 | 15,69 | 15,12 | 15,27 | -1,48% | 24.580,00 |
| 25.03.2024 | 15,22 | 15,50 | 15,21 | 15,50 | 1,77% | 5.651,00 |
| 22.03.2024 | 15,17 | 15,38 | 15,07 | 15,23 | -0,94% | 6.340,00 |
| 21.03.2024 | 15,47 | 15,50 | 15,16 | 15,37 | -0,71% | 8.081,00 |
| 20.03.2024 | 15,40 | 15,48 | 15,26 | 15,48 | 0,49% | 15.701,00 |
| 19.03.2024 | 15,25 | 15,50 | 15,10 | 15,41 | 1,55% | 28.038,00 |
| 18.03.2024 | 15,05 | 15,25 | 14,97 | 15,17 | 0,60% | 11.863,00 |
| 15.03.2024 | 15,15 | 15,19 | 15,03 | 15,08 | 0,40% | 6.348,00 |
| 14.03.2024 | 15,05 | 15,16 | 14,95 | 15,02 | -0,17% | 12.143,00 |
| 13.03.2024 | 14,72 | 15,05 | 14,66 | 15,05 | 2,14% | 14.132,00 |
| 12.03.2024 | 14,66 | 14,81 | 14,51 | 14,73 | 0,92% | 9.490,00 |
| 11.03.2024 | 14,43 | 14,60 | 14,27 | 14,60 | 0,79% | 2.855,00 |
| 08.03.2024 | 14,56 | 14,62 | 14,44 | 14,48 | 0,00% | 1.507,00 |
| 07.03.2024 | 14,39 | 14,61 | 14,28 | 14,48 | 0,00% | 14.475,00 |
| 06.03.2024 | 14,50 | 14,64 | 14,41 | 14,48 | 0,35% | 20.352,00 |
| 05.03.2024 | 14,56 | 14,56 | 14,38 | 14,43 | -0,59% | 12.532,00 |
| 04.03.2024 | 14,90 | 14,90 | 14,48 | 14,52 | -2,55% | 5.647,00 |
| 01.03.2024 | 14,89 | 14,90 | 14,62 | 14,90 | 1,19% | 11.581,00 |
| 29.02.2024 | 14,50 | 14,82 | 14,50 | 14,72 | 1,55% | 6.101,00 |
| 28.02.2024 | 14,74 | 14,74 | 14,45 | 14,50 | -1,63% | 5.294,00 |
| 27.02.2024 | 14,55 | 14,81 | 14,55 | 14,74 | 1,10% | 8.570,00 |
| 26.02.2024 | 14,34 | 14,73 | 14,34 | 14,58 | 1,07% | 8.707,00 |
| 23.02.2024 | 14,42 | 14,62 | 14,41 | 14,42 | 0,70% | 29.435,00 |
| 22.02.2024 | 13,93 | 14,50 | 13,93 | 14,32 | 4,87% | 29.413,00 |
| 21.02.2024 | 13,68 | 13,68 | 13,49 | 13,66 | -0,04% | 5.807,00 |
| 20.02.2024 | 13,80 | 13,81 | 13,64 | 13,66 | -1,09% | 4.649,00 |
| 19.02.2024 | 13,57 | 13,88 | 13,57 | 13,81 | 1,54% | 15.366,00 |
| 16.02.2024 | 13,85 | 13,93 | 13,50 | 13,60 | -1,45% | 18.266,00 |
| 15.02.2024 | 13,79 | 13,83 | 13,60 | 13,80 | 0,15% | 7.171,00 |
| 14.02.2024 | 13,95 | 14,00 | 13,65 | 13,78 | -0,90% | 10.651,00 |
| 13.02.2024 | 13,89 | 14,16 | 13,89 | 13,91 | 0,29% | 24.655,00 |
| 12.02.2024 | 13,79 | 13,99 | 13,42 | 13,87 | 0,43% | 25.387,00 |
| 09.02.2024 | 13,76 | 13,85 | 13,75 | 13,81 | 0,44% | 22.766,00 |
| 08.02.2024 | 13,56 | 13,77 | 13,41 | 13,75 | 1,78% | 7.358,00 |
| 07.02.2024 | 13,55 | 13,59 | 13,43 | 13,51 | -0,77% | 5.066,00 |
| 06.02.2024 | 13,45 | 13,61 | 13,44 | 13,61 | 1,42% | 6.603,00 |
| 05.02.2024 | 13,47 | 13,49 | 13,25 | 13,42 | -0,59% | 7.727,00 |
| 02.02.2024 | 13,60 | 13,63 | 13,45 | 13,50 | -1,10% | 8.110,00 |
| 01.02.2024 | 13,61 | 13,97 | 13,61 | 13,65 | -0,44% | 31.891,00 |
| 31.01.2024 | 13,67 | 13,89 | 13,65 | 13,71 | 0,11% | 18.561,00 |
| 30.01.2024 | 13,67 | 13,76 | 13,58 | 13,70 | 0,92% | 9.125,00 |
| 29.01.2024 | 13,45 | 13,79 | 13,44 | 13,57 | 0,56% | 21.654,00 |
| 26.01.2024 | 13,31 | 13,53 | 13,28 | 13,50 | 1,50% | 12.382,00 |
| 25.01.2024 | 13,10 | 13,30 | 13,10 | 13,30 | 0,57% | 5.820,00 |
| 24.01.2024 | 13,06 | 13,22 | 12,97 | 13,22 | 1,54% | 6.790,00 |
| 23.01.2024 | 13,05 | 13,05 | 12,92 | 13,02 | 0,23% | 5.678,00 |
| 22.01.2024 | 13,03 | 13,05 | 12,90 | 12,99 | -0,19% | 13.400,00 |
| 19.01.2024 | 13,38 | 13,38 | 13,02 | 13,02 | -2,40% | 4.711,00 |
| 18.01.2024 | 13,17 | 13,34 | 13,11 | 13,34 | 1,68% | 6.458,00 |
| 17.01.2024 | 13,12 | 13,12 | 12,98 | 13,12 | -0,49% | 13.331,00 |
| 16.01.2024 | 13,25 | 13,28 | 13,16 | 13,18 | -0,98% | 5.118,00 |
| 15.01.2024 | 13,22 | 13,35 | 13,11 | 13,31 | 0,91% | 14.907,00 |
| 12.01.2024 | 13,12 | 13,31 | 13,10 | 13,19 | 0,84% | 33.033,00 |
| 11.01.2024 | 13,19 | 13,19 | 12,96 | 13,08 | 1,28% | 18.130,00 |
| 10.01.2024 | 13,19 | 13,21 | 12,92 | 12,92 | -1,79% | 21.376,00 |
| 09.01.2024 | 13,46 | 13,46 | 13,03 | 13,15 | -3,70% | 16.430,00 |
| 08.01.2024 | 13,91 | 13,95 | 13,55 | 13,66 | -1,73% | 94.809,00 |
| 05.01.2024 | 13,83 | 13,98 | 13,65 | 13,90 | 0,72% | 58.330,00 |
| 04.01.2024 | 13,68 | 14,00 | 13,67 | 13,80 | 1,17% | 64.722,00 |
| 03.01.2024 | 13,57 | 13,73 | 13,37 | 13,64 | 0,33% | 22.928,00 |
| 02.01.2024 | 13,34 | 13,68 | 13,34 | 13,59 | 0,82% | 34.673,00 |
| 29.12.2023 | 13,57 | 13,57 | 13,43 | 13,48 | -0,52% | 19.162,00 |
| 28.12.2023 | 13,80 | 13,80 | 13,43 | 13,55 | -1,60% | 8.340,00 |
| 27.12.2023 | 13,78 | 13,82 | 13,66 | 13,77 | 0,47% | 12.568,00 |
| 22.12.2023 | 13,68 | 13,75 | 13,59 | 13,71 | 0,07% | 19.679,00 |
| 21.12.2023 | 13,58 | 13,70 | 13,48 | 13,70 | 0,33% | 8.414,00 |
| 20.12.2023 | 13,57 | 13,77 | 13,55 | 13,65 | 0,55% | 9.441,00 |
| 19.12.2023 | 13,57 | 13,58 | 13,44 | 13,58 | 0,37% | 10.464,00 |
| 18.12.2023 | 13,55 | 13,67 | 13,40 | 13,53 | 1,20% | 9.010,00 |
| 15.12.2023 | 13,50 | 13,62 | 13,27 | 13,37 | -1,73% | 23.329,00 |
| 14.12.2023 | 13,33 | 13,60 | 13,23 | 13,60 | 2,56% | 14.809,00 |
| 13.12.2023 | 13,52 | 13,52 | 13,17 | 13,26 | -2,54% | 20.088,00 |
| 12.12.2023 | 13,85 | 13,86 | 13,51 | 13,61 | -1,80% | 20.824,00 |
| 11.12.2023 | 14,00 | 14,00 | 13,73 | 13,86 | -1,00% | 4.988,00 |
| 08.12.2023 | 13,89 | 14,00 | 13,79 | 14,00 | 0,90% | 15.749,00 |
| 07.12.2023 | 13,81 | 13,92 | 13,80 | 13,87 | -0,75% | 8.479,00 |
| 06.12.2023 | 14,04 | 14,09 | 13,96 | 13,98 | 0,25% | 7.125,00 |
| 05.12.2023 | 13,95 | 14,11 | 13,93 | 13,94 | -0,21% | 5.466,00 |
| 04.12.2023 | 14,04 | 14,12 | 13,85 | 13,97 | -0,53% | 13.502,00 |
| 01.12.2023 | 14,27 | 14,27 | 13,96 | 14,05 | -0,39% | 3.717,00 |
| 30.11.2023 | 14,13 | 14,33 | 14,08 | 14,10 | -0,32% | 11.549,00 |
| 29.11.2023 | 14,06 | 14,16 | 14,05 | 14,15 | -0,77% | 7.945,00 |
| 28.11.2023 | 14,09 | 14,26 | 14,06 | 14,26 | 0,74% | 4.650,00 |
| 27.11.2023 | 14,13 | 14,19 | 14,05 | 14,15 | -0,46% | 6.380,00 |
| 24.11.2023 | 13,98 | 14,22 | 13,94 | 14,22 | 1,54% | 12.012,00 |
| 23.11.2023 | 13,78 | 14,01 | 13,75 | 14,00 | 1,19% | 25.219,00 |
| 22.11.2023 | 13,89 | 13,92 | 13,75 | 13,84 | -0,29% | 15.147,00 |