Börse:
9,481€
-1,16%
Echtzeit-Aktienkurs Iberdrola S.A.
Bid:
9,462€
Ask:
9,500€
Aktienkurse zur Iberdrola S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2021 | 9,69 | 9,69 | 9,40 | 9,47 | -1,23% | - |
| 14.10.2021 | 9,52 | 9,77 | 9,45 | 9,59 | 1,16% | 20.188.598,00 |
| 13.10.2021 | 9,32 | 9,53 | 9,22 | 9,48 | 1,30% | 17.053.763,00 |
| 12.10.2021 | 9,20 | 9,38 | 9,15 | 9,36 | 0,91% | 10.468.300,00 |
| 11.10.2021 | 9,47 | 9,48 | 9,24 | 9,28 | -1,70% | 9.732.951,00 |
| 08.10.2021 | 9,65 | 9,65 | 9,28 | 9,44 | 0,23% | 20.245.668,00 |
| 07.10.2021 | 9,30 | 9,45 | 9,16 | 9,41 | 7,00% | 26.371.497,00 |
| 06.10.2021 | 8,80 | 8,85 | 8,64 | 8,80 | 0,11% | 11.994.405,00 |
| 05.10.2021 | 8,68 | 8,81 | 8,61 | 8,79 | 1,74% | 13.260.370,00 |
| 04.10.2021 | 8,75 | 8,80 | 8,63 | 8,64 | -1,03% | 11.474.213,00 |
| 01.10.2021 | 8,63 | 8,79 | 8,59 | 8,73 | 0,51% | 11.647.076,00 |
| 30.09.2021 | 8,98 | 9,00 | 8,68 | 8,68 | -2,80% | 15.100.852,00 |
| 29.09.2021 | 9,01 | 9,08 | 8,89 | 8,93 | -0,51% | 15.076.434,00 |
| 28.09.2021 | 9,20 | 9,21 | 8,98 | 8,98 | -2,35% | 14.888.370,00 |
| 27.09.2021 | 9,27 | 9,27 | 9,18 | 9,20 | -0,24% | 8.693.549,00 |
| 24.09.2021 | 9,27 | 9,30 | 9,17 | 9,22 | -0,88% | 9.066.171,00 |
| 23.09.2021 | 9,33 | 9,42 | 9,29 | 9,30 | 0,50% | 10.113.730,00 |
| 22.09.2021 | 9,27 | 9,41 | 9,24 | 9,25 | -0,86% | 15.801.628,00 |
| 21.09.2021 | 9,34 | 9,46 | 9,30 | 9,33 | 0,78% | 14.504.922,00 |
| 20.09.2021 | 9,28 | 9,33 | 9,14 | 9,26 | -0,98% | 21.749.717,00 |
| 17.09.2021 | 9,43 | 9,53 | 9,35 | 9,35 | -0,17% | 48.169.878,00 |
| 16.09.2021 | 9,50 | 9,51 | 9,17 | 9,37 | -1,33% | 29.504.918,00 |
| 15.09.2021 | 10,01 | 10,05 | 9,49 | 9,50 | -5,79% | 26.771.193,00 |
| 14.09.2021 | 10,08 | 10,19 | 10,04 | 10,08 | -1,71% | 18.445.956,00 |
| 13.09.2021 | 10,11 | 10,29 | 10,10 | 10,26 | 1,84% | 9.436.161,00 |
| 10.09.2021 | 10,28 | 10,29 | 10,03 | 10,07 | -2,00% | 14.817.935,00 |
| 09.09.2021 | 10,26 | 10,32 | 10,20 | 10,28 | -0,72% | 10.504.093,00 |
| 08.09.2021 | 10,32 | 10,38 | 10,15 | 10,35 | -0,29% | 12.448.155,00 |
| 07.09.2021 | 10,40 | 10,40 | 10,29 | 10,38 | -0,34% | 11.008.302,00 |
| 06.09.2021 | 10,50 | 10,54 | 10,41 | 10,42 | -1,33% | 6.988.604,00 |
| 03.09.2021 | 10,61 | 10,67 | 10,46 | 10,56 | -0,66% | 11.292.885,00 |
| 02.09.2021 | 10,55 | 10,67 | 10,55 | 10,63 | 0,38% | 8.276.369,00 |
| 01.09.2021 | 10,52 | 10,70 | 10,52 | 10,59 | 0,86% | 10.357.027,00 |
| 31.08.2021 | 10,43 | 10,61 | 10,42 | 10,50 | 0,43% | 11.879.531,00 |
| 30.08.2021 | 10,45 | 10,47 | 10,40 | 10,45 | 0,00% | 5.251.302,00 |
| 27.08.2021 | 10,46 | 10,49 | 10,41 | 10,45 | -0,24% | 5.748.976,00 |
| 26.08.2021 | 10,50 | 10,53 | 10,41 | 10,48 | -0,52% | 11.179.392,00 |
| 25.08.2021 | 10,57 | 10,62 | 10,51 | 10,53 | -0,47% | 8.797.384,00 |
| 24.08.2021 | 10,62 | 10,66 | 10,47 | 10,58 | -0,84% | 8.996.740,00 |
| 23.08.2021 | 10,82 | 10,87 | 10,62 | 10,67 | -0,84% | 9.220.157,00 |
| 20.08.2021 | 10,71 | 10,83 | 10,66 | 10,76 | 0,99% | 16.923.033,00 |
| 19.08.2021 | 10,36 | 10,72 | 10,36 | 10,66 | 1,96% | 13.512.541,00 |
| 18.08.2021 | 10,27 | 10,48 | 10,26 | 10,45 | 1,75% | 11.772.655,00 |
| 17.08.2021 | 10,20 | 10,29 | 10,15 | 10,27 | 0,59% | 6.390.515,00 |
| 16.08.2021 | 10,09 | 10,22 | 10,08 | 10,21 | 0,59% | 5.622.034,00 |
| 13.08.2021 | 10,12 | 10,15 | 10,06 | 10,15 | 0,15% | 12.074.105,00 |
| 12.08.2021 | 10,18 | 10,23 | 10,12 | 10,14 | -0,64% | 5.484.016,00 |
| 11.08.2021 | 10,18 | 10,21 | 10,15 | 10,20 | 0,39% | 6.333.424,00 |
| 10.08.2021 | 10,19 | 10,23 | 10,15 | 10,16 | -0,20% | 5.311.971,00 |
| 09.08.2021 | 10,15 | 10,23 | 10,14 | 10,18 | 0,15% | 4.246.712,00 |
| 06.08.2021 | 10,20 | 10,20 | 10,15 | 10,17 | -0,15% | 5.191.159,00 |
| 05.08.2021 | 10,26 | 10,32 | 10,14 | 10,18 | -0,49% | 6.150.746,00 |
| 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 |