15,000€
1,35%
Echtzeit-Aktienkurs Repsol S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Repsol S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 14,90 | 15,00 | 14,90 | 15,00 | 1,35% | - |
| 16.04.2024 | 15,40 | 15,40 | 14,80 | 14,80 | -6,92% | - |
| 15.04.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 6,71% | 10,00 |
| 12.04.2024 | 14,60 | 14,90 | 14,60 | 14,90 | -1,97% | 1.430,00 |
| 11.04.2024 | 15,30 | 15,30 | 15,20 | 15,20 | 0,00% | - |
| 10.04.2024 | 15,50 | 15,50 | 15,20 | 15,20 | -2,56% | - |
| 09.04.2024 | 15,80 | 15,80 | 15,60 | 15,60 | -0,64% | - |
| 08.04.2024 | 15,80 | 15,80 | 15,70 | 15,70 | 0,00% | - |
| 05.04.2024 | 16,00 | 16,00 | 15,70 | 15,70 | -5,42% | - |
| 04.04.2024 | 15,60 | 16,60 | 15,50 | 16,60 | 7,79% | 1.035,00 |
| 03.04.2024 | 15,50 | 15,50 | 15,40 | 15,40 | 0,00% | - |
| 02.04.2024 | 15,00 | 15,40 | 15,00 | 15,40 | 2,67% | - |
| 28.03.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 27.03.2024 | 15,10 | 15,10 | 15,00 | 15,00 | -1,32% | 800,00 |
| 26.03.2024 | 15,00 | 15,20 | 15,00 | 15,20 | 2,01% | - |
| 25.03.2024 | 15,00 | 15,00 | 14,90 | 14,90 | -0,67% | - |
| 22.03.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 21.03.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 20.03.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 19.03.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 18.03.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 15.03.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 14.03.2024 | 14,70 | 14,80 | 14,70 | 14,70 | 1,38% | 350,00 |
| 13.03.2024 | 14,40 | 14,50 | 14,40 | 14,50 | 1,40% | - |
| 12.03.2024 | 14,20 | 14,30 | 14,20 | 14,30 | 2,14% | - |
| 11.03.2024 | 14,10 | 14,10 | 14,00 | 14,00 | -0,71% | - |
| 08.03.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 07.03.2024 | 14,20 | 14,20 | 14,00 | 14,00 | -0,71% | - |
| 06.03.2024 | 14,20 | 14,20 | 14,10 | 14,10 | 0,71% | - |
| 05.03.2024 | 14,40 | 14,40 | 14,00 | 14,00 | -0,71% | - |
| 04.03.2024 | 14,40 | 14,40 | 14,10 | 14,10 | -1,40% | - |
| 01.03.2024 | 14,40 | 14,40 | 14,30 | 14,30 | 0,70% | - |
| 29.02.2024 | 14,30 | 14,30 | 14,20 | 14,20 | -0,70% | - |
| 28.02.2024 | 14,40 | 14,40 | 14,30 | 14,30 | -0,69% | - |
| 27.02.2024 | 14,30 | 14,40 | 14,30 | 14,40 | 2,13% | - |
| 26.02.2024 | 14,30 | 14,30 | 14,00 | 14,10 | 0,00% | 1.000,00 |
| 23.02.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 22.02.2024 | 13,40 | 14,00 | 13,40 | 14,00 | 4,48% | 200,00 |
| 21.02.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 20.02.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 19.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 16.02.2024 | 13,50 | 13,50 | 13,30 | 13,30 | 0,76% | - |
| 15.02.2024 | 13,60 | 13,60 | 13,20 | 13,20 | -2,94% | - |
| 14.02.2024 | 13,80 | 13,80 | 13,60 | 13,60 | -0,73% | - |
| 13.02.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 12.02.2024 | 13,50 | 13,60 | 13,50 | 13,60 | 1,49% | - |
| 09.02.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 08.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 07.02.2024 | 13,50 | 13,50 | 13,20 | 13,20 | 0,00% | - |
| 06.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | - |
| 05.02.2024 | 13,30 | 13,30 | 12,90 | 12,90 | -2,27% | - |
| 02.02.2024 | 13,70 | 13,70 | 13,20 | 13,20 | -2,22% | - |
| 01.02.2024 | 13,60 | 13,60 | 13,50 | 13,50 | 0,00% | - |
| 31.01.2024 | 13,70 | 13,70 | 13,50 | 13,50 | -0,74% | - |
| 30.01.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 29.01.2024 | 13,60 | 13,70 | 13,60 | 13,70 | 1,48% | - |
| 26.01.2024 | 13,40 | 13,50 | 13,40 | 13,50 | 1,50% | - |
| 25.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 24.01.2024 | 13,10 | 13,20 | 13,10 | 13,20 | 1,54% | - |
| 23.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 3,17% | - |
| 22.01.2024 | 13,30 | 13,30 | 12,60 | 12,60 | -5,26% | - |
| 19.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 18.01.2024 | 13,10 | 13,20 | 13,10 | 13,20 | 1,54% | - |
| 17.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 16.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 15.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 12.01.2024 | 13,00 | 13,20 | 13,00 | 13,20 | 0,00% | - |
| 11.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 10.01.2024 | 13,00 | 13,10 | 13,00 | 13,10 | -1,50% | - |
| 09.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | - |
| 08.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 05.01.2024 | 13,70 | 14,10 | 13,70 | 13,70 | -0,72% | 500,00 |
| 04.01.2024 | 13,50 | 13,80 | 13,50 | 13,80 | 2,99% | - |
| 03.01.2024 | 13,60 | 13,60 | 13,10 | 13,40 | 0,75% | - |
| 02.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 29.12.2023 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
| 28.12.2023 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 27.12.2023 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 22.12.2023 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |
| 21.12.2023 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | 10,00 |
| 20.12.2023 | 13,30 | 13,30 | 13,30 | 13,30 | -3,62% | - |
| 19.12.2023 | 13,80 | 13,80 | 13,80 | 13,80 | 5,34% | 1.000,00 |
| 18.12.2023 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 15.12.2023 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 14.12.2023 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 13.12.2023 | 12,90 | 12,90 | 12,90 | 12,90 | -4,44% | - |
| 12.12.2023 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | 500,00 |
| 11.12.2023 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 08.12.2023 | 13,80 | 13,80 | 13,50 | 13,50 | -2,88% | - |
| 07.12.2023 | 14,40 | 14,40 | 13,90 | 13,90 | 2,21% | 1,00 |
| 06.12.2023 | 14,00 | 14,00 | 13,60 | 13,60 | -2,86% | - |
| 05.12.2023 | 13,80 | 14,00 | 13,80 | 14,00 | -1,41% | - |
| 04.12.2023 | 14,00 | 14,20 | 13,90 | 14,20 | 0,71% | 350,00 |
| 01.12.2023 | 14,00 | 14,10 | 14,00 | 14,10 | -0,70% | - |
| 30.11.2023 | 14,00 | 14,40 | 14,00 | 14,20 | 0,00% | 1.000,00 |
| 29.11.2023 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 28.11.2023 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 27.11.2023 | 14,00 | 14,20 | 14,00 | 14,20 | 1,43% | - |
| 24.11.2023 | 13,90 | 14,00 | 13,90 | 14,00 | 0,72% | - |
| 23.11.2023 | 13,70 | 13,90 | 13,70 | 13,90 | 1,46% | 5,00 |