Börse:
10,725€
3,03%
Echtzeit-Aktienkurs IBERDROLA INH. EO -,75
Bid:
10,725€
Ask:
10,725€
Aktienkurse zur IBERDROLA INH. EO -,75 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2020 | 10,41 | 10,74 | 10,41 | 10,73 | 3,03% | - |
| 01.07.2020 | 10,37 | 10,44 | 10,28 | 10,41 | 1,07% | 5.324,00 |
| 30.06.2020 | 10,23 | 10,43 | 10,23 | 10,30 | 0,83% | 11.230,00 |
| 29.06.2020 | 10,00 | 10,22 | 9,99 | 10,22 | 2,35% | 5.184,00 |
| 26.06.2020 | 10,16 | 10,19 | 9,98 | 9,98 | -2,16% | 10.531,00 |
| 25.06.2020 | 10,02 | 10,30 | 9,91 | 10,20 | 1,19% | 7.858,00 |
| 24.06.2020 | 10,39 | 10,39 | 9,95 | 10,08 | -1,80% | 4.417,00 |
| 23.06.2020 | 10,12 | 10,36 | 10,12 | 10,27 | 0,39% | 10.629,00 |
| 22.06.2020 | 10,12 | 10,23 | 10,03 | 10,23 | 1,24% | 19.635,00 |
| 19.06.2020 | 10,06 | 10,23 | 10,05 | 10,10 | 1,06% | 26.126,00 |
| 18.06.2020 | 9,93 | 10,03 | 9,84 | 9,99 | -0,90% | 10.569,00 |
| 17.06.2020 | 10,02 | 10,13 | 9,95 | 10,09 | 0,89% | 118.875,00 |
| 16.06.2020 | 9,80 | 10,09 | 9,78 | 10,00 | 1,11% | 7.826,00 |
| 15.06.2020 | 9,56 | 9,89 | 9,42 | 9,89 | 1,50% | 25.605,00 |
| 12.06.2020 | 9,84 | 9,87 | 9,65 | 9,74 | 2,98% | 22.855,00 |
| 11.06.2020 | 9,93 | 9,93 | 9,46 | 9,46 | -6,17% | 27.231,00 |
| 10.06.2020 | 10,11 | 10,26 | 10,04 | 10,08 | -0,84% | 8.176,00 |
| 09.06.2020 | 10,26 | 10,26 | 9,98 | 10,17 | -0,78% | 12.158,00 |
| 08.06.2020 | 10,10 | 10,25 | 9,89 | 10,25 | 1,94% | 12.537,00 |
| 05.06.2020 | 10,00 | 10,13 | 9,95 | 10,05 | 1,03% | 17.389,00 |
| 04.06.2020 | 10,19 | 10,19 | 9,95 | 9,95 | -2,13% | 15.227,00 |
| 03.06.2020 | 10,03 | 10,17 | 9,85 | 10,17 | 3,09% | 12.142,00 |
| 02.06.2020 | 9,71 | 9,95 | 9,69 | 9,86 | 1,13% | 62.354,00 |
| 01.06.2020 | 9,70 | 9,75 | 9,64 | 9,75 | 0,62% | 5.282,00 |
| 29.05.2020 | 9,68 | 9,82 | 9,54 | 9,69 | 1,72% | 12.001,00 |
| 28.05.2020 | 9,83 | 9,83 | 9,53 | 9,53 | -0,98% | 15.996,00 |
| 27.05.2020 | 9,34 | 9,64 | 9,23 | 9,62 | 3,51% | 17.373,00 |
| 26.05.2020 | 9,21 | 9,35 | 9,20 | 9,29 | 1,40% | 24.196,00 |
| 25.05.2020 | 9,11 | 9,17 | 8,99 | 9,17 | 0,66% | 53.730,00 |
| 22.05.2020 | 8,87 | 9,11 | 8,81 | 9,11 | 2,13% | 7.529,00 |
| 21.05.2020 | 9,01 | 9,01 | 8,92 | 8,92 | -1,55% | 1.298,00 |
| 20.05.2020 | 8,89 | 9,06 | 8,89 | 9,06 | 2,33% | 12.742,00 |
| 19.05.2020 | 9,03 | 9,03 | 8,83 | 8,85 | -1,88% | 4.592,00 |
| 18.05.2020 | 8,58 | 9,02 | 8,56 | 9,02 | 5,60% | 24.419,00 |
| 15.05.2020 | 8,65 | 8,65 | 8,50 | 8,54 | -1,20% | 3.746,00 |
| 14.05.2020 | 8,67 | 8,70 | 8,41 | 8,65 | -0,64% | 97.976,00 |
| 13.05.2020 | 8,70 | 8,74 | 8,66 | 8,70 | -0,57% | 51.407,00 |
| 12.05.2020 | 8,68 | 8,84 | 8,68 | 8,75 | 1,13% | 11.759,00 |
| 11.05.2020 | 8,90 | 8,90 | 8,65 | 8,65 | -2,24% | 21.006,00 |
| 08.05.2020 | 8,84 | 8,86 | 8,76 | 8,85 | 0,07% | 14.563,00 |
| 07.05.2020 | 8,91 | 8,95 | 8,83 | 8,85 | -0,76% | 5.774,00 |
| 06.05.2020 | 9,00 | 9,01 | 8,88 | 8,91 | -1,35% | 1.313,00 |
| 05.05.2020 | 8,95 | 9,04 | 8,84 | 9,04 | 0,40% | 115.391,00 |
| 04.05.2020 | 9,20 | 9,20 | 8,90 | 9,00 | -1,10% | 13.301,00 |
| 30.04.2020 | 9,46 | 9,46 | 9,10 | 9,10 | -3,58% | 32.588,00 |
| 29.04.2020 | 9,15 | 9,45 | 8,81 | 9,44 | 4,82% | 39.204,00 |
| 28.04.2020 | 8,90 | 9,07 | 8,90 | 9,00 | 0,47% | 4.392,00 |
| 27.04.2020 | 8,88 | 8,96 | 8,80 | 8,96 | 1,96% | 16.875,00 |
| 24.04.2020 | 8,83 | 8,84 | 8,68 | 8,79 | -1,06% | 224.473,00 |
| 23.04.2020 | 8,98 | 9,03 | 8,88 | 8,88 | -2,03% | 84.607,00 |
| 22.04.2020 | 8,87 | 9,07 | 8,80 | 9,07 | 3,07% | 4.262,00 |
| 21.04.2020 | 8,91 | 8,97 | 8,79 | 8,80 | -1,71% | 45.296,00 |
| 20.04.2020 | 9,15 | 9,15 | 8,84 | 8,95 | -2,66% | - |
| 17.04.2020 | 9,20 | 9,20 | 8,94 | 9,20 | 2,54% | 8.367,00 |
| 16.04.2020 | 9,02 | 9,02 | 8,88 | 8,97 | -1,02% | 8.106,00 |
| 15.04.2020 | 9,09 | 9,17 | 8,82 | 9,06 | -0,64% | 261.677,00 |
| 14.04.2020 | 9,00 | 9,18 | 8,97 | 9,12 | 0,51% | 34.600,00 |
| 09.04.2020 | 8,92 | 9,14 | 8,79 | 9,07 | 0,27% | 13.894,00 |
| 08.04.2020 | 9,11 | 9,11 | 8,80 | 9,05 | 1,09% | 18.463,00 |
| 07.04.2020 | 9,28 | 9,34 | 8,95 | 8,95 | -1,52% | 21.565,00 |
| 06.04.2020 | 9,31 | 9,35 | 9,03 | 9,09 | 0,55% | 18.660,00 |
| 03.04.2020 | 8,89 | 9,04 | 8,89 | 9,04 | 1,80% | 18.074,00 |
| 02.04.2020 | 8,77 | 8,92 | 8,49 | 8,88 | 2,73% | 219.619,00 |
| 01.04.2020 | 8,79 | 8,87 | 8,64 | 8,64 | -4,61% | 204.212,00 |
| 31.03.2020 | 8,78 | 9,06 | 8,70 | 9,06 | 2,95% | 24.298,00 |
| 30.03.2020 | 9,01 | 9,01 | 8,50 | 8,80 | -3,38% | 237.923,00 |
| 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 |