Börse:
10,293€
0,61%
Echtzeit-Aktienkurs Iberdrola S.A.
Bid:
10,250€
Ask:
10,335€
Aktienkurse zur Iberdrola S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.08.2021 | 10,26 | 10,33 | 10,18 | 10,21 | -0,24% | - |
| 04.08.2021 | 10,29 | 10,30 | 10,18 | 10,23 | -0,39% | 9.272.158,00 |
| 03.08.2021 | 10,17 | 10,30 | 10,17 | 10,27 | 0,98% | 8.495.302,00 |
| 02.08.2021 | 10,18 | 10,23 | 10,12 | 10,17 | 0,10% | 4.724.417,00 |
| 30.07.2021 | 10,25 | 10,31 | 10,16 | 10,16 | -1,79% | 12.449.651,00 |
| 29.07.2021 | 10,32 | 10,40 | 10,29 | 10,35 | 0,44% | 7.921.051,00 |
| 28.07.2021 | 10,27 | 10,33 | 10,21 | 10,30 | 0,64% | 5.314.943,00 |
| 27.07.2021 | 10,30 | 10,39 | 10,17 | 10,24 | -1,16% | 7.732.585,00 |
| 26.07.2021 | 10,37 | 10,40 | 10,31 | 10,36 | -0,67% | 6.580.240,00 |
| 23.07.2021 | 10,39 | 10,50 | 10,28 | 10,43 | 0,58% | 8.221.629,00 |
| 22.07.2021 | 10,27 | 10,37 | 10,22 | 10,37 | 1,52% | 7.416.513,00 |
| 21.07.2021 | 10,11 | 10,26 | 10,10 | 10,21 | 0,69% | 15.975.338,00 |
| 20.07.2021 | 10,14 | 10,28 | 10,11 | 10,14 | 0,10% | 9.496.491,00 |
| 19.07.2021 | 10,26 | 10,28 | 10,10 | 10,13 | -1,60% | 11.777.693,00 |
| 16.07.2021 | 10,28 | 10,34 | 10,21 | 10,30 | 0,64% | 10.259.981,00 |
| 15.07.2021 | 10,25 | 10,38 | 10,21 | 10,23 | -0,68% | 7.491.587,00 |
| 14.07.2021 | 10,31 | 10,32 | 10,23 | 10,30 | -0,87% | 13.598.864,00 |
| 13.07.2021 | 10,41 | 10,43 | 10,32 | 10,39 | -0,24% | 11.221.602,00 |
| 12.07.2021 | 10,28 | 10,47 | 10,28 | 10,42 | 1,31% | 11.433.074,00 |
| 09.07.2021 | 10,20 | 10,30 | 10,18 | 10,28 | 0,69% | 12.084.486,00 |
| 08.07.2021 | 10,36 | 10,42 | 10,17 | 10,21 | -4,40% | 17.522.003,00 |
| 07.07.2021 | 10,58 | 10,75 | 10,53 | 10,68 | 1,04% | 11.334.336,00 |
| 06.07.2021 | 10,38 | 10,63 | 10,37 | 10,57 | 1,34% | 8.977.251,00 |
| 05.07.2021 | 10,49 | 10,52 | 10,40 | 10,43 | -0,43% | 6.521.310,00 |
| 02.07.2021 | 10,38 | 10,50 | 10,35 | 10,48 | 1,11% | 9.564.181,00 |
| 01.07.2021 | 10,32 | 10,45 | 10,30 | 10,36 | 0,78% | 10.477.755,00 |
| 30.06.2021 | 10,41 | 10,42 | 10,23 | 10,28 | -1,67% | 20.392.805,00 |
| 29.06.2021 | 10,33 | 10,48 | 10,32 | 10,46 | 1,06% | 11.080.208,00 |
| 28.06.2021 | 10,21 | 10,37 | 10,21 | 10,35 | -0,10% | 8.342.031,00 |
| 25.06.2021 | 10,47 | 10,48 | 10,20 | 10,36 | -1,10% | 16.120.959,00 |
| 24.06.2021 | 10,48 | 10,55 | 10,41 | 10,47 | 0,43% | 18.045.777,00 |
| 23.06.2021 | 10,79 | 10,82 | 10,43 | 10,43 | -3,56% | 12.012.466,00 |
| 22.06.2021 | 10,78 | 10,86 | 10,72 | 10,81 | -0,32% | 7.668.706,00 |
| 21.06.2021 | 10,68 | 10,87 | 10,64 | 10,85 | 1,07% | 7.370.332,00 |
| 18.06.2021 | 10,81 | 10,89 | 10,64 | 10,73 | -0,83% | 30.344.518,00 |
| 17.06.2021 | 10,84 | 10,87 | 10,67 | 10,82 | -1,19% | 14.330.070,00 |
| 16.06.2021 | 10,83 | 11,03 | 10,83 | 10,95 | 1,15% | 13.496.216,00 |
| 15.06.2021 | 10,87 | 10,88 | 10,76 | 10,83 | 0,05% | 5.608.439,00 |
| 14.06.2021 | 10,72 | 10,85 | 10,72 | 10,82 | 1,17% | 16.634.516,00 |
| 11.06.2021 | 10,59 | 10,72 | 10,58 | 10,70 | 1,47% | 8.643.745,00 |
| 10.06.2021 | 10,73 | 10,76 | 10,53 | 10,54 | -1,17% | 34.792.268,00 |
| 09.06.2021 | 10,69 | 10,77 | 10,65 | 10,67 | -0,28% | 11.385.862,00 |
| 08.06.2021 | 10,67 | 10,75 | 10,66 | 10,70 | 0,52% | 7.976.552,00 |
| 07.06.2021 | 10,60 | 10,67 | 10,59 | 10,64 | 0,28% | 21.465.817,00 |
| 04.06.2021 | 10,67 | 10,74 | 10,58 | 10,61 | -0,56% | 11.084.337,00 |
| 03.06.2021 | 10,78 | 10,80 | 10,65 | 10,67 | -0,97% | 10.860.589,00 |
| 02.06.2021 | 10,87 | 10,88 | 10,71 | 10,78 | -1,33% | 11.642.108,00 |
| 01.06.2021 | 11,00 | 11,08 | 10,88 | 10,92 | -0,68% | 10.726.423,00 |
| 31.05.2021 | 11,19 | 11,22 | 11,00 | 11,00 | -2,74% | 17.304.513,00 |
| 28.05.2021 | 11,31 | 11,37 | 11,25 | 11,31 | 0,09% | 6.803.399,00 |
| 27.05.2021 | 11,40 | 11,40 | 11,28 | 11,30 | -1,01% | 40.152.270,00 |
| 26.05.2021 | 11,52 | 11,54 | 11,37 | 11,41 | -0,65% | 5.700.907,00 |
| 25.05.2021 | 11,45 | 11,52 | 11,43 | 11,49 | 0,17% | 19.034.101,00 |
| 24.05.2021 | 11,53 | 11,56 | 11,43 | 11,47 | -0,74% | 15.967.457,00 |
| 21.05.2021 | 11,48 | 11,57 | 11,46 | 11,55 | 0,70% | 11.857.488,00 |
| 20.05.2021 | 11,28 | 11,47 | 11,25 | 11,47 | 1,77% | 8.778.190,00 |
| 19.05.2021 | 11,29 | 11,37 | 11,19 | 11,27 | -0,35% | 8.174.988,00 |
| 18.05.2021 | 11,37 | 11,43 | 11,26 | 11,31 | -0,09% | 8.043.007,00 |
| 17.05.2021 | 11,30 | 11,44 | 11,19 | 11,32 | 0,31% | 8.779.061,00 |
| 14.05.2021 | 11,25 | 11,33 | 11,20 | 11,29 | 0,98% | 8.496.738,00 |
| 13.05.2021 | 11,09 | 11,22 | 10,89 | 11,18 | 0,36% | 7.896.301,00 |
| 12.05.2021 | 11,11 | 11,28 | 11,10 | 11,14 | -0,49% | 13.844.852,00 |
| 11.05.2021 | 11,40 | 11,47 | 11,11 | 11,19 | -2,44% | 14.295.842,00 |
| 10.05.2021 | 11,52 | 11,56 | 11,43 | 11,47 | -0,43% | 5.834.708,00 |
| 07.05.2021 | 11,40 | 11,57 | 11,34 | 11,52 | 1,41% | 7.130.747,00 |
| 06.05.2021 | 11,47 | 11,50 | 11,29 | 11,36 | -0,04% | 11.044.435,00 |
| 05.05.2021 | 11,18 | 11,37 | 11,18 | 11,37 | 1,65% | 10.212.759,00 |
| 04.05.2021 | 11,41 | 11,43 | 11,18 | 11,18 | -1,89% | 11.292.363,00 |
| 03.05.2021 | 11,35 | 11,41 | 11,26 | 11,40 | 1,42% | 3.983.299,00 |
| 30.04.2021 | 11,36 | 11,40 | 11,24 | 11,24 | -1,10% | 14.661.889,00 |
| 29.04.2021 | 11,38 | 11,46 | 11,33 | 11,36 | -0,04% | 6.008.956,00 |
| 28.04.2021 | 11,46 | 11,48 | 11,32 | 11,37 | -0,83% | 16.136.847,00 |
| 27.04.2021 | 11,58 | 11,59 | 11,43 | 11,46 | -0,87% | 11.927.058,00 |
| 26.04.2021 | 11,66 | 11,69 | 11,54 | 11,56 | -1,15% | 6.477.329,00 |
| 23.04.2021 | 11,61 | 11,74 | 11,60 | 11,70 | 0,21% | 7.888.501,00 |
| 22.04.2021 | 11,50 | 11,72 | 11,48 | 11,67 | 2,10% | 15.599.002,00 |
| 21.04.2021 | 11,45 | 11,55 | 11,35 | 11,43 | 0,04% | 7.082.132,00 |
| 20.04.2021 | 11,60 | 11,63 | 11,39 | 11,43 | -1,55% | 11.355.449,00 |
| 19.04.2021 | 11,56 | 11,65 | 11,56 | 11,61 | 0,17% | 9.567.518,00 |
| 16.04.2021 | 11,51 | 11,68 | 11,41 | 11,59 | 0,56% | 35.988.259,00 |
| 15.04.2021 | 11,43 | 11,54 | 11,37 | 11,52 | 1,10% | 14.134.978,00 |
| 14.04.2021 | 11,51 | 11,51 | 11,33 | 11,40 | -0,48% | - |
| 13.04.2021 | 11,46 | 11,52 | 11,30 | 11,45 | 0,17% | 11.208.677,00 |
| 12.04.2021 | 11,47 | 11,56 | 11,41 | 11,43 | -0,70% | 9.325.494,00 |
| 09.04.2021 | 11,58 | 11,59 | 11,47 | 11,51 | -0,22% | 10.409.436,00 |
| 08.04.2021 | 11,28 | 11,54 | 11,24 | 11,54 | 2,58% | 13.829.802,00 |
| 07.04.2021 | 11,35 | 11,35 | 11,23 | 11,25 | -0,62% | 9.638.266,00 |
| 06.04.2021 | 11,26 | 11,33 | 11,17 | 11,32 | 2,54% | - |
| 01.04.2021 | 11,00 | 11,04 | 10,87 | 11,04 | 0,46% | 11.232.311,00 |
| 31.03.2021 | 10,91 | 10,99 | 10,87 | 10,99 | 0,83% | 21.660.732,00 |
| 30.03.2021 | 10,99 | 11,01 | 10,83 | 10,90 | -1,27% | 7.991.985,00 |
| 29.03.2021 | 11,00 | 11,06 | 10,93 | 11,04 | 0,55% | 10.025.383,00 |
| 26.03.2021 | 10,98 | 11,02 | 10,87 | 10,98 | -0,05% | 9.671.651,00 |
| 25.03.2021 | 10,94 | 11,03 | 10,90 | 10,98 | 0,50% | 7.818.810,00 |
| 24.03.2021 | 10,97 | 10,98 | 10,80 | 10,93 | -0,59% | 9.840.202,00 |
| 23.03.2021 | 10,76 | 11,07 | 10,74 | 10,99 | 1,85% | 15.151.989,00 |
| 22.03.2021 | 10,83 | 10,84 | 10,72 | 10,79 | -0,96% | 8.213.227,00 |
| 19.03.2021 | 10,76 | 10,90 | 10,72 | 10,90 | 2,11% | 48.728.175,00 |
| 18.03.2021 | 10,65 | 10,78 | 10,58 | 10,67 | -0,09% | 16.502.592,00 |
| 17.03.2021 | 10,91 | 10,94 | 10,68 | 10,68 | -2,06% | 9.158.336,00 |