Börse:
8,736€
-3,87%
Echtzeit-Aktienkurs IBERDROLA INH. EO -,75
Bid:
8,584€
Ask:
8,888€
Aktienkurse zur IBERDROLA INH. EO -,75 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2020 | 9,02 | 9,11 | 8,72 | 9,11 | 0,22% | 240.551,00 |
| 26.03.2020 | 8,72 | 9,10 | 8,72 | 9,09 | 2,18% | 14.599,00 |
| 25.03.2020 | 9,10 | 9,26 | 8,43 | 8,89 | -1,72% | 130.703,00 |
| 24.03.2020 | 8,86 | 9,05 | 8,41 | 9,05 | 5,92% | 22.351,00 |
| 23.03.2020 | 8,65 | 8,65 | 8,29 | 8,54 | -3,17% | 18.022,00 |
| 20.03.2020 | 9,03 | 9,45 | 8,77 | 8,82 | 0,55% | 26.455,00 |
| 19.03.2020 | 8,68 | 9,03 | 8,58 | 8,78 | -1,04% | 211.431,00 |
| 18.03.2020 | 8,50 | 8,92 | 8,50 | 8,87 | -3,21% | 24.479,00 |
| 17.03.2020 | 8,45 | 9,18 | 8,45 | 9,16 | 11,95% | 342.954,00 |
| 16.03.2020 | 8,75 | 8,75 | 7,78 | 8,18 | -11,60% | 43.352,00 |
| 13.03.2020 | 8,23 | 9,26 | 8,23 | 9,26 | 14,86% | 54.831,00 |
| 12.03.2020 | 9,16 | 9,18 | 8,02 | 8,06 | -14,02% | 83.432,00 |
| 11.03.2020 | 9,46 | 9,74 | 9,34 | 9,37 | -3,12% | 10.618,00 |
| 10.03.2020 | 9,85 | 10,50 | 9,31 | 9,68 | -0,45% | 22.872,00 |
| 09.03.2020 | 10,15 | 10,40 | 9,17 | 9,72 | -6,90% | 92.622,00 |
| 06.03.2020 | 10,86 | 10,92 | 10,44 | 10,44 | -4,96% | 26.788,00 |
| 05.03.2020 | 11,37 | 11,37 | 10,96 | 10,99 | -3,43% | 31.228,00 |
| 04.03.2020 | 10,90 | 11,38 | 10,83 | 11,38 | 4,69% | 23.326,00 |
| 03.03.2020 | 10,93 | 10,96 | 10,75 | 10,87 | -0,32% | 14.357,00 |
| 02.03.2020 | 10,50 | 10,90 | 10,32 | 10,90 | 4,71% | 48.665,00 |
| 28.02.2020 | 10,33 | 10,49 | 10,15 | 10,41 | -1,14% | 41.023,00 |
| 27.02.2020 | 10,97 | 11,25 | 10,53 | 10,53 | -4,66% | 62.936,00 |
| 26.02.2020 | 10,47 | 11,18 | 10,35 | 11,05 | 4,89% | 61.317,00 |
| 25.02.2020 | 11,01 | 11,01 | 10,25 | 10,53 | -3,35% | 52.840,00 |
| 24.02.2020 | 10,98 | 11,12 | 10,61 | 10,90 | -2,59% | 50.684,00 |
| 21.02.2020 | 11,12 | 11,22 | 10,99 | 11,19 | 0,22% | 13.903,00 |
| 20.02.2020 | 11,20 | 11,28 | 11,06 | 11,16 | -0,31% | 17.020,00 |
| 19.02.2020 | 11,16 | 11,34 | 11,04 | 11,20 | 0,31% | 15.893,00 |
| 18.02.2020 | 11,10 | 11,17 | 10,99 | 11,16 | 0,81% | 20.741,00 |
| 17.02.2020 | 10,97 | 11,10 | 10,84 | 11,07 | 1,84% | 53.486,00 |
| 14.02.2020 | 10,60 | 10,90 | 10,56 | 10,87 | 2,55% | 108.242,00 |
| 13.02.2020 | 10,46 | 10,62 | 10,42 | 10,60 | 1,19% | 35.793,00 |
| 12.02.2020 | 10,51 | 10,59 | 10,41 | 10,48 | -0,43% | 22.001,00 |
| 11.02.2020 | 10,44 | 10,53 | 10,31 | 10,52 | 0,96% | 81.765,00 |
| 10.02.2020 | 10,24 | 10,42 | 10,24 | 10,42 | 1,86% | 41.752,00 |
| 07.02.2020 | 10,40 | 10,46 | 10,16 | 10,23 | -1,49% | 28.344,00 |
| 06.02.2020 | 10,23 | 10,39 | 10,17 | 10,39 | 1,52% | 11.681,00 |
| 05.02.2020 | 10,09 | 10,23 | 9,91 | 10,23 | 0,29% | 21.735,00 |
| 04.02.2020 | 9,93 | 10,50 | 9,89 | 10,20 | 2,76% | 24.548,00 |
| 03.02.2020 | 9,92 | 9,99 | 9,87 | 9,93 | 0,45% | 26.143,00 |
| 31.01.2020 | 9,97 | 9,99 | 9,80 | 9,88 | -0,24% | 75.550,00 |
| 30.01.2020 | 9,78 | 10,00 | 9,78 | 9,91 | 0,41% | 17.905,00 |
| 29.01.2020 | 9,88 | 9,88 | 9,83 | 9,87 | 0,45% | 17.840,00 |
| 28.01.2020 | 9,83 | 9,88 | 9,80 | 9,82 | -0,20% | 16.187,00 |
| 27.01.2020 | 9,87 | 9,93 | 9,82 | 9,84 | 0,04% | 19.740,00 |
| 24.01.2020 | 9,68 | 9,90 | 9,68 | 9,84 | 1,42% | 18.311,00 |
| 23.01.2020 | 9,44 | 9,70 | 9,44 | 9,70 | 2,49% | 12.960,00 |
| 22.01.2020 | 9,43 | 9,51 | 9,40 | 9,46 | 0,17% | 18.469,00 |
| 21.01.2020 | 9,45 | 9,45 | 9,36 | 9,45 | 0,00% | 40.301,00 |
| 20.01.2020 | 9,45 | 9,46 | 9,39 | 9,45 | 0,60% | 59.911,00 |
| 17.01.2020 | 9,40 | 9,43 | 9,39 | 9,39 | 0,38% | 19.979,00 |
| 16.01.2020 | 9,29 | 9,37 | 9,25 | 9,36 | 0,84% | 13.743,00 |
| 15.01.2020 | 9,01 | 9,31 | 9,01 | 9,28 | 3,32% | 21.838,00 |
| 14.01.2020 | 9,03 | 9,03 | 8,95 | 8,98 | -0,42% | 14.852,00 |
| 13.01.2020 | 9,07 | 9,08 | 8,94 | 9,02 | 0,04% | 20.584,00 |
| 10.01.2020 | 8,91 | 9,03 | 8,86 | 9,01 | 0,38% | 28.123,00 |
| 09.01.2020 | 8,92 | 9,24 | 8,82 | 8,98 | -0,77% | 58.036,00 |
| 08.01.2020 | 8,92 | 9,05 | 8,91 | 9,05 | 0,98% | 32.738,00 |
| 07.01.2020 | 9,10 | 9,10 | 8,93 | 8,96 | -2,12% | 39.847,00 |
| 06.01.2020 | 9,34 | 9,34 | 9,10 | 9,16 | -0,37% | 19.344,00 |
| 03.01.2020 | 9,23 | 9,26 | 9,12 | 9,19 | -0,69% | 18.726,00 |
| 02.01.2020 | 9,25 | 9,26 | 9,21 | 9,25 | -0,73% | 11.378,00 |
| 30.12.2019 | 9,29 | 9,33 | 9,29 | 9,32 | -0,15% | 3.263,00 |
| 27.12.2019 | 9,29 | 9,34 | 9,20 | 9,34 | 0,65% | 8.760,00 |
| 23.12.2019 | 9,24 | 9,28 | 9,21 | 9,28 | 0,35% | 7.482,00 |
| 20.12.2019 | 9,13 | 9,26 | 9,13 | 9,24 | 1,25% | 19.532,00 |
| 19.12.2019 | 9,17 | 9,17 | 9,09 | 9,13 | -0,59% | 17.712,00 |
| 18.12.2019 | 9,20 | 9,22 | 9,17 | 9,18 | -0,20% | 7.721,00 |
| 17.12.2019 | 9,10 | 9,22 | 9,08 | 9,20 | 1,12% | 11.979,00 |
| 16.12.2019 | 9,02 | 9,11 | 9,01 | 9,10 | 0,69% | 26.107,00 |
| 13.12.2019 | 8,94 | 9,04 | 8,94 | 9,04 | 1,19% | 10.421,00 |
| 12.12.2019 | 8,95 | 8,95 | 8,91 | 8,93 | -0,09% | 5.127,00 |
| 11.12.2019 | 8,76 | 8,94 | 8,76 | 8,94 | 1,78% | 27.390,00 |
| 10.12.2019 | 8,78 | 8,81 | 8,72 | 8,78 | -0,14% | 15.349,00 |
| 09.12.2019 | 8,73 | 8,81 | 8,73 | 8,80 | 0,76% | 11.229,00 |
| 06.12.2019 | 8,74 | 8,81 | 8,68 | 8,73 | 0,25% | 5.373,00 |
| 05.12.2019 | 8,69 | 8,74 | 8,67 | 8,71 | 0,00% | 8.742,00 |
| 04.12.2019 | 8,59 | 8,71 | 8,59 | 8,71 | 0,62% | 18.151,00 |
| 03.12.2019 | 8,63 | 8,67 | 8,57 | 8,65 | 0,19% | 16.214,00 |
| 02.12.2019 | 9,00 | 9,00 | 8,58 | 8,64 | -3,51% | 17.797,00 |
| 29.11.2019 | 8,92 | 8,95 | 8,92 | 8,95 | 0,34% | 2.855,00 |
| 28.11.2019 | 8,93 | 8,94 | 8,90 | 8,92 | 0,09% | 14.575,00 |
| 27.11.2019 | 8,96 | 8,97 | 8,91 | 8,91 | 0,27% | 4.771,00 |
| 26.11.2019 | 8,83 | 8,90 | 8,81 | 8,89 | -0,54% | 6.603,00 |
| 25.11.2019 | 8,92 | 8,94 | 8,86 | 8,94 | 0,47% | 15.687,00 |
| 22.11.2019 | 8,86 | 8,90 | 8,86 | 8,90 | -0,38% | 4.242,00 |
| 21.11.2019 | 8,90 | 8,93 | 8,86 | 8,93 | 0,43% | 8.110,00 |
| 20.11.2019 | 8,89 | 8,95 | 8,88 | 8,89 | -0,38% | 8.273,00 |
| 19.11.2019 | 8,94 | 8,96 | 8,90 | 8,93 | 0,02% | 20.936,00 |
| 18.11.2019 | 8,82 | 8,92 | 8,79 | 8,92 | 1,36% | 16.663,00 |
| 15.11.2019 | 8,85 | 8,85 | 8,80 | 8,80 | -0,02% | 8.822,00 |
| 14.11.2019 | 8,83 | 8,94 | 8,81 | 8,81 | -0,56% | 4.243,00 |
| 13.11.2019 | 8,83 | 8,86 | 8,77 | 8,86 | -0,09% | 21.350,00 |
| 12.11.2019 | 8,88 | 8,90 | 8,85 | 8,86 | -0,36% | 4.854,00 |
| 11.11.2019 | 8,90 | 8,98 | 8,90 | 8,90 | -0,29% | 18.760,00 |
| 08.11.2019 | 8,85 | 8,96 | 8,85 | 8,92 | 0,31% | 7.089,00 |
| 07.11.2019 | 8,98 | 8,98 | 8,86 | 8,89 | -1,51% | 23.263,00 |
| 06.11.2019 | 9,06 | 9,06 | 8,97 | 9,03 | -0,48% | 12.407,00 |
| 05.11.2019 | 9,11 | 9,11 | 9,03 | 9,07 | -0,68% | 16.306,00 |
| 04.11.2019 | 9,19 | 9,19 | 9,12 | 9,14 | -0,26% | 37.659,00 |