Börse:
11,415€
-0,83%
Echtzeit-Aktienkurs Iberdrola S.A.
Bid:
11,410€
Ask:
11,420€
Aktienkurse zur Iberdrola S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.04.2021 | 11,58 | 11,58 | 11,41 | 11,45 | -0,52% | - |
| 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 |
| 16.03.2021 | 10,80 | 10,91 | 10,73 | 10,91 | 1,35% | 9.268.002,00 |
| 15.03.2021 | 10,80 | 10,83 | 10,67 | 10,76 | 0,09% | 21.453.699,00 |
| 12.03.2021 | 10,84 | 10,85 | 10,71 | 10,75 | -1,15% | 7.213.028,00 |
| 11.03.2021 | 10,75 | 10,90 | 10,72 | 10,88 | 1,40% | 14.613.126,00 |
| 10.03.2021 | 10,71 | 10,74 | 10,59 | 10,73 | 0,23% | 13.074.982,00 |
| 09.03.2021 | 10,45 | 10,78 | 10,41 | 10,70 | 2,88% | 19.282.120,00 |
| 08.03.2021 | 10,17 | 10,42 | 10,06 | 10,40 | 2,11% | 12.543.072,00 |
| 05.03.2021 | 10,26 | 10,29 | 10,13 | 10,19 | -1,16% | 12.289.064,00 |
| 04.03.2021 | 10,05 | 10,39 | 10,03 | 10,31 | 2,95% | 14.267.101,00 |
| 03.03.2021 | 10,40 | 10,40 | 10,01 | 10,01 | -3,42% | 19.803.362,00 |
| 02.03.2021 | 10,41 | 10,52 | 10,36 | 10,37 | -0,38% | 14.012.942,00 |
| 01.03.2021 | 10,50 | 10,58 | 10,29 | 10,41 | -0,19% | 13.777.787,00 |
| 26.02.2021 | 10,32 | 10,54 | 10,20 | 10,43 | 1,31% | 21.485.960,00 |
| 25.02.2021 | 10,44 | 10,45 | 10,16 | 10,29 | -1,01% | 24.710.253,00 |
| 24.02.2021 | 10,26 | 10,51 | 10,23 | 10,40 | 1,37% | 13.807.797,00 |
| 23.02.2021 | 10,30 | 10,30 | 10,08 | 10,26 | -0,34% | 11.789.454,00 |
| 22.02.2021 | 10,50 | 10,50 | 10,27 | 10,29 | -2,09% | 13.826.429,00 |
| 19.02.2021 | 10,56 | 10,63 | 10,44 | 10,51 | -0,71% | 24.420.021,00 |
| 18.02.2021 | 10,71 | 10,75 | 10,59 | 10,59 | -1,07% | 12.555.802,00 |
| 17.02.2021 | 10,58 | 10,71 | 10,51 | 10,70 | 0,99% | 11.324.790,00 |
| 16.02.2021 | 10,77 | 10,82 | 10,60 | 10,60 | -1,49% | 9.837.154,00 |
| 15.02.2021 | 10,82 | 10,85 | 10,71 | 10,76 | -0,46% | 9.466.586,00 |
| 12.02.2021 | 10,79 | 10,86 | 10,71 | 10,81 | 0,28% | 7.380.497,00 |
| 11.02.2021 | 10,86 | 10,93 | 10,74 | 10,78 | 0,00% | 6.748.373,00 |
| 10.02.2021 | 10,94 | 11,01 | 10,73 | 10,78 | -0,97% | 12.724.155,00 |
| 09.02.2021 | 11,04 | 11,07 | 10,81 | 10,88 | -1,54% | 18.352.968,00 |
| 08.02.2021 | 11,19 | 11,30 | 11,05 | 11,05 | -1,78% | 9.762.425,00 |
| 05.02.2021 | 11,31 | 11,36 | 11,18 | 11,25 | -0,53% | 9.118.294,00 |
| 04.02.2021 | 11,32 | 11,37 | 11,24 | 11,31 | -0,57% | 7.572.054,00 |
| 03.02.2021 | 11,29 | 11,50 | 11,29 | 11,38 | 0,98% | 11.287.148,00 |
| 02.02.2021 | 11,30 | 11,38 | 11,22 | 11,27 | -0,09% | 13.517.181,00 |
| 01.02.2021 | 11,11 | 11,32 | 11,11 | 11,28 | 0,80% | 7.888.822,00 |
| 29.01.2021 | 11,29 | 11,38 | 11,19 | 11,19 | -2,10% | 16.052.150,00 |
| 28.01.2021 | 11,28 | 11,47 | 11,11 | 11,43 | 0,57% | 15.180.894,00 |
| 27.01.2021 | 11,61 | 11,61 | 11,25 | 11,36 | -2,20% | 18.886.373,00 |
| 26.01.2021 | 11,67 | 11,77 | 11,55 | 11,62 | -0,60% | 9.726.564,00 |
| 25.01.2021 | 11,70 | 11,72 | 11,47 | 11,69 | 0,21% | 10.757.580,00 |
| 22.01.2021 | 11,67 | 11,72 | 11,59 | 11,66 | -0,34% | 11.872.424,00 |
| 21.01.2021 | 11,80 | 11,87 | 11,70 | 11,70 | -0,26% | 11.031.061,00 |
| 20.01.2021 | 11,82 | 11,84 | 11,65 | 11,73 | -0,76% | 22.524.251,00 |
| 19.01.2021 | 11,92 | 11,95 | 11,80 | 11,82 | -0,59% | 9.352.778,00 |
| 18.01.2021 | 11,87 | 11,92 | 11,81 | 11,89 | -0,21% | 7.822.839,00 |
| 15.01.2021 | 11,95 | 12,02 | 11,90 | 11,92 | -0,75% | 20.899.434,00 |
| 14.01.2021 | 12,12 | 12,12 | 11,94 | 12,01 | -0,87% | 14.072.810,00 |
| 13.01.2021 | 11,95 | 12,19 | 11,89 | 12,11 | 0,96% | 13.239.333,00 |
| 12.01.2021 | 12,24 | 12,27 | 12,00 | 12,00 | -3,34% | 15.210.809,00 |
| 11.01.2021 | 12,36 | 12,44 | 12,23 | 12,41 | -0,76% | 28.081.523,00 |
| 08.01.2021 | 12,35 | 12,57 | 12,31 | 12,51 | 1,79% | 13.474.949,00 |
| 07.01.2021 | 12,32 | 12,41 | 12,22 | 12,29 | 0,45% | 19.134.778,00 |
| 06.01.2021 | 11,84 | 12,24 | 11,78 | 12,23 | 4,35% | 16.654.420,00 |
| 05.01.2021 | 11,85 | 11,91 | 11,70 | 11,72 | -1,55% | 22.599.400,00 |
| 04.01.2021 | 11,80 | 11,95 | 11,79 | 11,91 | 1,75% | 14.213.672,00 |
| 31.12.2020 | 11,70 | 11,77 | 11,70 | 11,70 | -0,34% | 3.706.050,00 |
| 30.12.2020 | 11,78 | 11,79 | 11,72 | 11,74 | 0,00% | 9.918.636,00 |
| 29.12.2020 | 11,70 | 11,83 | 11,70 | 11,74 | 0,47% | 8.552.647,00 |
| 28.12.2020 | 11,50 | 11,69 | 11,50 | 11,69 | 1,87% | 55.001.001,00 |
| 24.12.2020 | 11,49 | 11,49 | 11,43 | 11,47 | -0,04% | 1.247.598,00 |
| 23.12.2020 | 11,33 | 11,50 | 11,33 | 11,48 | 1,37% | 10.085.706,00 |
| 22.12.2020 | 11,24 | 11,37 | 11,23 | 11,32 | 0,76% | 18.843.870,00 |
| 21.12.2020 | 11,31 | 11,35 | 11,16 | 11,24 | -1,53% | 33.671.157,00 |
| 18.12.2020 | 11,38 | 11,49 | 11,37 | 11,41 | 0,13% | 48.926.348,00 |
| 17.12.2020 | 11,25 | 11,44 | 11,23 | 11,40 | 1,20% | 13.193.801,00 |
| 16.12.2020 | 11,27 | 11,35 | 11,17 | 11,26 | 0,40% | 10.508.373,00 |
| 15.12.2020 | 11,27 | 11,29 | 11,20 | 11,22 | -0,62% | 33.476.462,00 |
| 14.12.2020 | 11,26 | 11,37 | 11,24 | 11,29 | 0,31% | 14.280.480,00 |
| 11.12.2020 | 11,26 | 11,32 | 11,14 | 11,25 | -0,44% | 10.091.525,00 |
| 10.12.2020 | 11,28 | 11,38 | 11,25 | 11,30 | 0,53% | 7.851.746,00 |
| 09.12.2020 | 11,25 | 11,28 | 11,18 | 11,24 | 0,09% | 10.742.144,00 |
| 08.12.2020 | 11,23 | 11,25 | 11,15 | 11,23 | 0,18% | 7.575.084,00 |
| 07.12.2020 | 11,12 | 11,25 | 11,01 | 11,21 | 0,09% | 11.337.303,00 |
| 04.12.2020 | 11,25 | 11,32 | 11,16 | 11,20 | -0,53% | 17.697.454,00 |
| 03.12.2020 | 11,33 | 11,40 | 11,23 | 11,26 | -0,35% | 10.792.281,00 |
| 02.12.2020 | 11,24 | 11,38 | 11,22 | 11,30 | -0,22% | 13.957.821,00 |
| 01.12.2020 | 11,44 | 11,45 | 11,30 | 11,33 | -1,05% | 17.727.225,00 |
| 30.11.2020 | 11,39 | 11,54 | 11,34 | 11,45 | -0,22% | 25.972.671,00 |
| 27.11.2020 | 11,30 | 11,50 | 11,29 | 11,47 | 1,55% | 13.542.091,00 |
| 26.11.2020 | 11,37 | 11,38 | 11,29 | 11,30 | -0,04% | 8.995.894,00 |
| 25.11.2020 | 11,28 | 11,34 | 11,21 | 11,30 | 0,22% | 12.719.354,00 |
| 24.11.2020 | 11,38 | 11,43 | 11,19 | 11,28 | -0,53% | 11.961.327,00 |
| 23.11.2020 | 11,44 | 11,45 | 11,34 | 11,34 | -0,96% | 10.510.977,00 |
| 20.11.2020 | 11,37 | 11,50 | 11,30 | 11,45 | 0,75% | 15.571.845,00 |
| 19.11.2020 | 11,29 | 11,45 | 11,24 | 11,36 | 0,26% | 17.743.022,00 |
| 18.11.2020 | 11,27 | 11,36 | 11,25 | 11,33 | 0,18% | 18.918.226,00 |