Echtzeit-Aktienkurs Iberdrola S.A.
Bid:
Ask:
Aktienkurse zur Iberdrola S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 11,65 | 11,65 | 11,49 | 11,61 | -0,26% | 13.326,00 |
27.03.2024 | 11,46 | 11,64 | 11,41 | 11,64 | 2,83% | 13.623,00 |
26.03.2024 | 11,36 | 11,44 | 11,32 | 11,32 | 0,49% | 4.131,00 |
25.03.2024 | 11,29 | 11,41 | 11,27 | 11,27 | -0,22% | 9.409,00 |
22.03.2024 | 11,18 | 11,31 | 11,18 | 11,29 | 1,44% | 86.432,00 |
21.03.2024 | 11,28 | 11,30 | 11,13 | 11,13 | 1,00% | 11.290,00 |
20.03.2024 | 11,03 | 11,10 | 10,98 | 11,02 | -0,72% | 3.022,00 |
19.03.2024 | 10,97 | 11,10 | 10,90 | 11,10 | 0,91% | 11.940,00 |
18.03.2024 | 10,97 | 11,04 | 10,95 | 11,00 | -0,50% | 7.764,00 |
15.03.2024 | 10,93 | 11,06 | 10,93 | 11,06 | 2,50% | 15.406,00 |
14.03.2024 | 11,03 | 11,03 | 10,78 | 10,79 | -2,79% | 15.897,00 |
13.03.2024 | 11,03 | 11,10 | 10,96 | 11,10 | 1,79% | 2.076,00 |
12.03.2024 | 11,03 | 11,09 | 10,88 | 10,90 | -1,36% | 7.592,00 |
11.03.2024 | 11,05 | 11,05 | 10,98 | 11,05 | 1,70% | 4.222,00 |
08.03.2024 | 11,00 | 11,08 | 10,87 | 10,87 | -1,59% | 3.025,00 |
07.03.2024 | 10,91 | 11,14 | 10,91 | 11,04 | 3,42% | 45.449,00 |
06.03.2024 | 10,78 | 10,93 | 10,68 | 10,68 | -1,70% | 2.089,00 |
05.03.2024 | 10,55 | 10,86 | 10,54 | 10,86 | 3,23% | 15.222,00 |
04.03.2024 | 10,60 | 10,60 | 10,47 | 10,52 | -0,99% | 15.268,00 |
01.03.2024 | 10,59 | 10,66 | 10,51 | 10,63 | -0,51% | 3.772,00 |
29.02.2024 | 10,51 | 10,68 | 10,51 | 10,68 | 2,69% | 10.713,00 |
28.02.2024 | 10,51 | 10,53 | 10,40 | 10,40 | -1,61% | 3.842,00 |
27.02.2024 | 10,53 | 10,58 | 10,42 | 10,57 | -0,61% | 12.509,00 |
26.02.2024 | 10,59 | 10,64 | 10,50 | 10,64 | -0,14% | 4.214,00 |
23.02.2024 | 10,67 | 10,73 | 10,59 | 10,65 | -2,07% | 16.739,00 |
22.02.2024 | 10,96 | 10,96 | 10,70 | 10,88 | -0,68% | 7.375,00 |
21.02.2024 | 10,87 | 10,97 | 10,87 | 10,95 | 0,74% | 1.309,00 |
20.02.2024 | 10,80 | 10,91 | 10,77 | 10,87 | 1,78% | 19.035,00 |
19.02.2024 | 10,82 | 10,83 | 10,68 | 10,68 | 0,09% | 3.156,00 |
16.02.2024 | 10,87 | 10,87 | 10,67 | 10,67 | -2,24% | 14.459,00 |
15.02.2024 | 10,84 | 10,92 | 10,80 | 10,92 | 1,53% | 14.407,00 |
14.02.2024 | 10,81 | 10,85 | 10,73 | 10,75 | -1,33% | 3.244,00 |
13.02.2024 | 10,82 | 10,91 | 10,77 | 10,90 | 2,11% | 8.737,00 |
12.02.2024 | 10,72 | 10,79 | 10,67 | 10,67 | 0,38% | 15.086,00 |
09.02.2024 | 10,63 | 10,72 | 10,61 | 10,63 | -0,14% | 13.039,00 |
08.02.2024 | 10,68 | 10,69 | 10,57 | 10,65 | -0,47% | 7.751,00 |
07.02.2024 | 10,85 | 10,85 | 10,63 | 10,70 | -0,97% | 19.372,00 |
06.02.2024 | 10,99 | 10,99 | 10,74 | 10,80 | -1,95% | 19.571,00 |
05.02.2024 | 11,05 | 11,28 | 10,99 | 11,02 | -0,36% | 488.627,00 |
02.02.2024 | 11,20 | 11,22 | 11,03 | 11,06 | -0,36% | 2.395,00 |
01.02.2024 | 11,11 | 11,21 | 11,04 | 11,10 | -1,38% | 5.654,00 |
31.01.2024 | 11,11 | 11,25 | 11,11 | 11,25 | 1,95% | 35.574,00 |
30.01.2024 | 10,98 | 11,12 | 10,98 | 11,04 | 0,27% | 1.543,00 |
29.01.2024 | 10,97 | 11,01 | 10,94 | 11,01 | 0,50% | 18.030,00 |
26.01.2024 | 11,08 | 11,16 | 10,95 | 10,95 | -1,97% | 6.263,00 |
25.01.2024 | 11,09 | 11,17 | 11,00 | 11,17 | 0,45% | 6.554,00 |
24.01.2024 | 11,14 | 11,16 | 11,10 | 11,12 | 0,50% | 2.196,00 |
23.01.2024 | 11,15 | 11,15 | 11,06 | 11,07 | -1,56% | 15.776,00 |
22.01.2024 | 11,26 | 11,29 | 11,16 | 11,24 | -0,09% | 9.068,00 |
19.01.2024 | 11,27 | 11,27 | 11,16 | 11,25 | 0,00% | 2.087,00 |
18.01.2024 | 11,38 | 11,38 | 11,25 | 11,25 | -1,32% | 4.168,00 |
17.01.2024 | 11,49 | 11,49 | 11,40 | 11,40 | -0,87% | 624,00 |
16.01.2024 | 11,60 | 11,61 | 11,50 | 11,50 | -2,09% | 11.425,00 |
15.01.2024 | 11,70 | 11,75 | 11,62 | 11,75 | 0,60% | 2.374,00 |
12.01.2024 | 11,59 | 11,68 | 11,59 | 11,68 | 1,26% | 4.203,00 |
11.01.2024 | 11,63 | 11,71 | 11,51 | 11,53 | 0,22% | 645,00 |
10.01.2024 | 11,66 | 11,66 | 11,51 | 11,51 | -1,20% | 2.878,00 |
09.01.2024 | 11,76 | 11,76 | 11,60 | 11,65 | -3,76% | 22.774,00 |
08.01.2024 | 12,03 | 12,10 | 11,99 | 12,10 | 0,75% | 2.718,00 |
05.01.2024 | 11,96 | 12,05 | 11,90 | 12,01 | -0,58% | 21.622,00 |
04.01.2024 | 11,95 | 12,08 | 11,94 | 12,08 | 1,85% | 7.522,00 |
03.01.2024 | 11,96 | 11,96 | 11,82 | 11,86 | -0,67% | 4.469,00 |
02.01.2024 | 12,03 | 12,04 | 11,82 | 11,94 | 0,34% | 6.985,00 |
29.12.2023 | 11,88 | 11,92 | 11,85 | 11,90 | 0,34% | 8.108,00 |
28.12.2023 | 11,89 | 11,90 | 11,81 | 11,86 | -0,34% | 2.453,00 |
27.12.2023 | 11,84 | 11,90 | 11,80 | 11,90 | 0,46% | 1.445,00 |
22.12.2023 | 11,81 | 11,92 | 11,80 | 11,85 | 0,81% | 7.661,00 |
21.12.2023 | 11,71 | 11,80 | 11,70 | 11,75 | 0,09% | 9.325,00 |
20.12.2023 | 11,80 | 11,80 | 11,74 | 11,74 | -1,34% | 5.728,00 |
19.12.2023 | 11,80 | 11,90 | 11,80 | 11,90 | 0,29% | 5.295,00 |
18.12.2023 | 11,75 | 11,87 | 11,71 | 11,87 | -0,29% | 3.811,00 |
15.12.2023 | 11,81 | 11,90 | 11,70 | 11,90 | -0,04% | 37.103,00 |
14.12.2023 | 11,95 | 12,00 | 11,83 | 11,91 | 0,72% | 29.792,00 |
13.12.2023 | 11,69 | 11,82 | 11,66 | 11,82 | 0,98% | 44.718,00 |
12.12.2023 | 11,74 | 11,79 | 11,69 | 11,71 | -0,93% | 6.191,00 |
11.12.2023 | 11,77 | 11,82 | 11,73 | 11,82 | 1,16% | 13.028,00 |
08.12.2023 | 11,75 | 11,81 | 11,68 | 11,68 | 0,56% | 6.498,00 |
07.12.2023 | 11,74 | 11,76 | 11,62 | 11,62 | -0,43% | 19.843,00 |
06.12.2023 | 11,64 | 11,69 | 11,60 | 11,67 | 1,30% | 6.114,00 |
05.12.2023 | 11,50 | 11,63 | 11,50 | 11,52 | 0,92% | 9.784,00 |
04.12.2023 | 11,43 | 11,54 | 11,41 | 11,41 | -0,31% | 6.285,00 |
01.12.2023 | 11,38 | 11,45 | 11,34 | 11,45 | 0,93% | 3.164,00 |
30.11.2023 | 11,32 | 11,36 | 11,30 | 11,34 | 1,30% | 6.490,00 |
29.11.2023 | 11,31 | 11,42 | 11,20 | 11,20 | -1,10% | 10.530,00 |
28.11.2023 | 11,25 | 11,34 | 11,22 | 11,32 | 0,58% | 3.791,00 |
27.11.2023 | 11,20 | 11,31 | 11,20 | 11,26 | 0,27% | 3.023,00 |
24.11.2023 | 11,19 | 11,23 | 11,19 | 11,23 | 0,72% | 5.294,00 |
23.11.2023 | 11,12 | 11,15 | 11,10 | 11,15 | 1,78% | 1.328,00 |
22.11.2023 | 11,08 | 11,13 | 10,95 | 10,95 | -0,23% | 4.556,00 |
21.11.2023 | 11,14 | 11,14 | 10,96 | 10,98 | -1,30% | 2.772,00 |
20.11.2023 | 10,99 | 11,16 | 10,99 | 11,12 | 0,54% | 19.768,00 |
17.11.2023 | 11,04 | 11,10 | 11,03 | 11,06 | 1,65% | 5.710,00 |
16.11.2023 | 10,82 | 11,02 | 10,82 | 10,88 | -0,14% | 12.349,00 |
15.11.2023 | 10,94 | 10,94 | 10,76 | 10,90 | 0,09% | 2.319,00 |
14.11.2023 | 10,70 | 10,90 | 10,70 | 10,89 | 0,46% | 10.381,00 |
13.11.2023 | 10,63 | 10,84 | 10,60 | 10,84 | 1,74% | 3.403,00 |
10.11.2023 | 10,55 | 10,66 | 10,55 | 10,65 | 0,14% | 3.377,00 |
09.11.2023 | 10,63 | 10,66 | 10,57 | 10,64 | 1,33% | 2.295,00 |
08.11.2023 | 10,40 | 10,50 | 10,37 | 10,50 | 0,24% | 2.758,00 |
07.11.2023 | 10,54 | 10,54 | 10,42 | 10,47 | 0,19% | 8.516,00 |