Börse:
11,740€
0,77%
Echtzeit-Aktienkurs Iberdrola S.A.
Bid:
11,740€
Ask:
11,740€
Aktienkurse zur Iberdrola S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2021 | 11,70 | 11,77 | 11,68 | 11,74 | 0,77% | - |
| 25.01.2021 | 11,75 | 11,75 | 11,47 | 11,65 | 0,26% | - |
| 22.01.2021 | 11,67 | 11,72 | 11,60 | 11,62 | -0,85% | - |
| 21.01.2021 | 11,84 | 11,87 | 11,71 | 11,72 | -0,26% | - |
| 20.01.2021 | 11,84 | 11,84 | 11,66 | 11,75 | -0,68% | - |
| 19.01.2021 | 11,97 | 11,97 | 11,81 | 11,83 | -0,71% | - |
| 18.01.2021 | 11,96 | 11,96 | 11,81 | 11,92 | 0,00% | - |
| 15.01.2021 | 11,95 | 12,02 | 11,91 | 11,92 | -0,79% | - |
| 14.01.2021 | 12,19 | 12,19 | 11,94 | 12,01 | -1,19% | - |
| 13.01.2021 | 12,25 | 12,25 | 11,91 | 12,16 | 1,25% | - |
| 12.01.2021 | 12,45 | 12,45 | 12,01 | 12,01 | -3,30% | - |
| 11.01.2021 | 12,48 | 12,48 | 12,24 | 12,42 | -0,40% | - |
| 08.01.2021 | 12,42 | 12,59 | 12,32 | 12,47 | 1,42% | - |
| 07.01.2021 | 12,23 | 12,40 | 12,23 | 12,29 | 0,53% | - |
| 06.01.2021 | 11,90 | 12,24 | 11,75 | 12,23 | 3,91% | - |
| 05.01.2021 | 11,94 | 11,94 | 11,71 | 11,77 | -1,34% | - |
| 04.01.2021 | 11,93 | 11,95 | 11,80 | 11,93 | 1,36% | - |
| 30.12.2020 | 11,74 | 11,79 | 11,73 | 11,77 | 0,17% | - |
| 29.12.2020 | 11,72 | 11,83 | 11,72 | 11,75 | 0,47% | - |
| 28.12.2020 | 11,63 | 11,70 | 11,50 | 11,69 | 1,92% | - |
| 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 |
| 17.11.2020 | 11,35 | 11,44 | 11,22 | 11,31 | -0,35% | 10.306.089,00 |
| 16.11.2020 | 11,50 | 11,51 | 11,31 | 11,35 | -0,57% | 11.023.885,00 |
| 13.11.2020 | 11,44 | 11,53 | 11,40 | 11,42 | -0,26% | 11.635.887,00 |
| 12.11.2020 | 11,36 | 11,57 | 11,36 | 11,45 | 0,79% | 16.997.017,00 |
| 11.11.2020 | 11,08 | 11,39 | 11,08 | 11,36 | 2,67% | 15.961.161,00 |
| 10.11.2020 | 11,03 | 11,17 | 10,85 | 11,06 | -0,05% | 20.658.301,00 |
| 09.11.2020 | 11,10 | 11,39 | 10,94 | 11,07 | 0,77% | 26.780.569,00 |
| 06.11.2020 | 10,98 | 11,04 | 10,84 | 10,98 | -0,18% | 10.345.554,00 |
| 05.11.2020 | 10,77 | 11,04 | 10,75 | 11,00 | 3,00% | 15.972.055,00 |
| 04.11.2020 | 10,42 | 10,71 | 10,30 | 10,68 | 0,80% | 15.757.243,00 |
| 03.11.2020 | 10,47 | 10,63 | 10,35 | 10,60 | 2,17% | 13.643.646,00 |
| 02.11.2020 | 10,16 | 10,45 | 10,11 | 10,37 | 2,42% | 9.403.045,00 |
| 30.10.2020 | 10,10 | 10,28 | 10,08 | 10,13 | -0,93% | 16.866.396,00 |
| 29.10.2020 | 10,30 | 10,40 | 10,13 | 10,22 | -1,11% | 19.329.621,00 |
| 28.10.2020 | 10,51 | 10,55 | 10,24 | 10,34 | -2,50% | 27.254.925,00 |
| 27.10.2020 | 10,69 | 10,70 | 10,54 | 10,60 | -0,75% | 12.421.829,00 |
| 26.10.2020 | 10,67 | 10,77 | 10,65 | 10,68 | -0,23% | 9.378.322,00 |
| 23.10.2020 | 10,70 | 10,77 | 10,66 | 10,71 | -0,28% | 15.840.189,00 |
| 22.10.2020 | 10,79 | 10,81 | 10,66 | 10,74 | -0,42% | 17.858.643,00 |
| 21.10.2020 | 10,91 | 10,99 | 10,71 | 10,78 | -1,69% | 13.190.810,00 |
| 20.10.2020 | 10,95 | 11,04 | 10,93 | 10,97 | 0,18% | 15.293.689,00 |
| 19.10.2020 | 11,07 | 11,12 | 10,89 | 10,95 | -1,04% | 10.221.508,00 |
| 16.10.2020 | 11,04 | 11,12 | 11,00 | 11,06 | 0,41% | 13.142.104,00 |
| 15.10.2020 | 11,21 | 11,23 | 11,00 | 11,02 | -2,26% | 15.343.860,00 |
| 14.10.2020 | 11,18 | 11,32 | 11,12 | 11,27 | 1,12% | 8.456.809,00 |
| 13.10.2020 | 11,11 | 11,26 | 11,10 | 11,15 | 0,68% | 11.260.037,00 |
| 12.10.2020 | 10,87 | 11,11 | 10,83 | 11,07 | 2,50% | 10.518.794,00 |
| 09.10.2020 | 10,85 | 10,88 | 10,71 | 10,80 | -0,28% | 5.875.715,00 |
| 08.10.2020 | 10,87 | 10,93 | 10,81 | 10,83 | 0,00% | 7.165.001,00 |
| 07.10.2020 | 10,70 | 10,87 | 10,68 | 10,83 | 1,55% | 10.402.486,00 |
| 06.10.2020 | 10,73 | 10,78 | 10,61 | 10,67 | -0,33% | 9.964.064,00 |
| 05.10.2020 | 10,75 | 10,80 | 10,63 | 10,70 | -0,14% | 6.151.742,00 |
| 02.10.2020 | 10,63 | 10,72 | 10,60 | 10,72 | 0,19% | 10.633.365,00 |
| 01.10.2020 | 10,62 | 10,72 | 10,54 | 10,70 | 1,76% | 9.210.515,00 |
| 30.09.2020 | 10,50 | 10,67 | 10,49 | 10,51 | -0,19% | 16.465.431,00 |
| 29.09.2020 | 10,48 | 10,66 | 10,46 | 10,53 | 0,48% | 7.965.070,00 |
| 28.09.2020 | 10,45 | 10,55 | 10,42 | 10,48 | 0,91% | 9.888.609,00 |
| 25.09.2020 | 10,30 | 10,39 | 10,21 | 10,39 | 0,34% | 9.741.316,00 |
| 24.09.2020 | 10,25 | 10,43 | 10,25 | 10,35 | 0,19% | 7.897.526,00 |
| 23.09.2020 | 10,42 | 10,44 | 10,33 | 10,33 | 0,10% | 8.587.585,00 |
| 22.09.2020 | 10,46 | 10,49 | 10,30 | 10,32 | -0,86% | 10.181.504,00 |
| 21.09.2020 | 10,45 | 10,50 | 10,31 | 10,41 | -0,38% | 17.364.380,00 |
| 18.09.2020 | 10,53 | 10,56 | 10,45 | 10,45 | -0,85% | 48.380.745,00 |
| 17.09.2020 | 10,53 | 10,59 | 10,48 | 10,54 | -0,85% | 9.764.719,00 |
| 16.09.2020 | 10,63 | 10,68 | 10,55 | 10,63 | -0,42% | 12.516.419,00 |
| 15.09.2020 | 10,56 | 10,74 | 10,55 | 10,68 | 1,18% | 13.421.825,00 |
| 14.09.2020 | 10,67 | 10,69 | 10,54 | 10,55 | -0,47% | 6.091.598,00 |
| 11.09.2020 | 10,65 | 10,71 | 10,54 | 10,60 | -0,09% | 6.559.004,00 |
| 10.09.2020 | 10,63 | 10,70 | 10,51 | 10,61 | -0,14% | 8.273.518,00 |
| 09.09.2020 | 10,51 | 10,68 | 10,51 | 10,63 | 1,29% | 7.464.259,00 |
| 08.09.2020 | 10,67 | 10,70 | 10,40 | 10,49 | -1,69% | 13.590.927,00 |
| 07.09.2020 | 10,48 | 10,71 | 10,45 | 10,67 | 1,96% | 10.912.907,00 |
| 04.09.2020 | 10,62 | 10,71 | 10,43 | 10,47 | -2,06% | 18.208.416,00 |