Börse:
11,758€
-0,19%
Echtzeit-Aktienkurs Iberdrola S.A.
Bid:
11,700€
Ask:
11,815€
Aktienkurse zur Iberdrola S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2021 | 11,81 | 11,88 | 11,72 | 11,76 | -0,17% | 26.097,00 |
| 20.01.2021 | 11,81 | 11,81 | 11,66 | 11,78 | -0,84% | 13.505,00 |
| 19.01.2021 | 11,92 | 11,94 | 11,80 | 11,88 | -0,29% | 12.409,00 |
| 18.01.2021 | 11,82 | 11,92 | 11,80 | 11,92 | -0,63% | 11.094,00 |
| 15.01.2021 | 11,98 | 12,02 | 11,91 | 11,99 | 0,08% | 3.658,00 |
| 14.01.2021 | 12,06 | 12,12 | 11,98 | 11,98 | -1,16% | 41.359,00 |
| 13.01.2021 | 11,93 | 12,18 | 11,93 | 12,12 | 1,04% | 23.877,00 |
| 12.01.2021 | 12,26 | 12,27 | 12,00 | 12,00 | -2,87% | 11.804,00 |
| 11.01.2021 | 12,42 | 12,42 | 12,29 | 12,35 | -2,10% | 47.906,00 |
| 08.01.2021 | 12,31 | 12,62 | 12,31 | 12,62 | 2,64% | 30.205,00 |
| 07.01.2021 | 12,31 | 12,40 | 12,24 | 12,29 | 0,33% | 19.982,00 |
| 06.01.2021 | 11,85 | 12,25 | 11,79 | 12,25 | 4,39% | 13.710,00 |
| 05.01.2021 | 11,86 | 11,86 | 11,70 | 11,74 | -0,93% | 18.334,00 |
| 04.01.2021 | 11,82 | 11,95 | 11,82 | 11,85 | 0,81% | 25.076,00 |
| 30.12.2020 | 11,78 | 11,79 | 11,73 | 11,75 | -0,30% | 8.603,00 |
| 29.12.2020 | 11,75 | 11,85 | 11,72 | 11,79 | 0,21% | 7.503,00 |
| 28.12.2020 | 11,54 | 11,76 | 11,52 | 11,76 | 3,11% | 11.577,00 |
| 23.12.2020 | 11,38 | 11,49 | 11,37 | 11,41 | 0,66% | 13.555,00 |
| 22.12.2020 | 11,30 | 11,35 | 11,25 | 11,33 | 0,53% | 11.932,00 |
| 21.12.2020 | 11,32 | 11,32 | 11,18 | 11,27 | -0,97% | 15.796,00 |
| 18.12.2020 | 11,40 | 11,50 | 11,36 | 11,38 | -0,04% | 6.899,00 |
| 17.12.2020 | 11,30 | 11,43 | 11,30 | 11,39 | 2,06% | 9.988,00 |
| 16.12.2020 | 11,19 | 11,33 | 11,16 | 11,16 | -1,24% | 5.693,00 |
| 15.12.2020 | 11,28 | 11,30 | 11,22 | 11,30 | -0,92% | 5.951,00 |
| 14.12.2020 | 11,33 | 11,40 | 11,24 | 11,40 | 0,35% | 3.673,00 |
| 11.12.2020 | 11,24 | 11,36 | 11,15 | 11,36 | 0,49% | 12.377,00 |
| 10.12.2020 | 11,30 | 11,38 | 11,27 | 11,31 | -0,44% | 17.201,00 |
| 09.12.2020 | 11,24 | 11,36 | 11,18 | 11,36 | -0,04% | 45.590,00 |
| 08.12.2020 | 11,21 | 11,36 | 11,16 | 11,36 | 0,18% | 3.535,00 |
| 07.12.2020 | 11,20 | 11,34 | 11,06 | 11,34 | 1,34% | 3.591,00 |
| 04.12.2020 | 11,30 | 11,30 | 11,17 | 11,19 | -1,97% | 2.392,00 |
| 03.12.2020 | 11,40 | 11,42 | 11,27 | 11,42 | 0,97% | 2.563,00 |
| 02.12.2020 | 11,32 | 11,35 | 11,29 | 11,31 | -0,13% | 2.888,00 |
| 01.12.2020 | 11,46 | 11,46 | 11,32 | 11,32 | -0,96% | 12.603,00 |
| 30.11.2020 | 11,45 | 11,53 | 11,43 | 11,43 | -0,57% | 11.264,00 |
| 27.11.2020 | 11,32 | 11,50 | 11,31 | 11,50 | 2,63% | 6.545,00 |
| 26.11.2020 | 11,36 | 11,36 | 11,20 | 11,20 | -1,19% | 13.881,00 |
| 25.11.2020 | 11,35 | 11,35 | 11,21 | 11,34 | -0,22% | 10.814,00 |
| 24.11.2020 | 11,38 | 11,38 | 11,18 | 11,36 | 1,11% | 4.197,00 |
| 23.11.2020 | 11,43 | 11,45 | 11,24 | 11,24 | -2,22% | 7.522,00 |
| 20.11.2020 | 11,38 | 11,50 | 11,32 | 11,49 | 0,75% | 3.937,00 |
| 19.11.2020 | 11,27 | 11,44 | 11,27 | 11,41 | 0,40% | 2.229,00 |
| 18.11.2020 | 11,30 | 11,36 | 11,26 | 11,36 | -0,44% | 6.147,00 |
| 17.11.2020 | 11,38 | 11,43 | 11,23 | 11,41 | -0,31% | 8.543,00 |
| 16.11.2020 | 11,42 | 11,50 | 11,32 | 11,45 | -0,95% | 9.671,00 |
| 13.11.2020 | 11,44 | 11,56 | 11,44 | 11,56 | 0,83% | 11.692,00 |
| 12.11.2020 | 11,39 | 11,52 | 11,39 | 11,46 | 0,00% | 13.909,00 |
| 11.11.2020 | 11,13 | 11,46 | 11,13 | 11,46 | 2,69% | 9.490,00 |
| 10.11.2020 | 11,04 | 11,16 | 10,88 | 11,16 | 0,95% | 11.863,00 |
| 09.11.2020 | 11,12 | 11,24 | 11,00 | 11,06 | 0,59% | 9.275,00 |
| 06.11.2020 | 11,00 | 11,01 | 10,92 | 10,99 | -0,99% | 813,00 |
| 05.11.2020 | 10,83 | 11,10 | 10,83 | 11,10 | 4,91% | 14.181,00 |
| 04.11.2020 | 10,35 | 10,68 | 10,35 | 10,58 | 0,86% | 2.045,00 |
| 03.11.2020 | 10,43 | 10,62 | 10,43 | 10,49 | -0,24% | 14.490,00 |
| 02.11.2020 | 10,24 | 10,52 | 10,09 | 10,52 | 2,64% | 9.773,00 |
| 30.10.2020 | 10,14 | 10,25 | 10,10 | 10,25 | -0,63% | 5.114,00 |
| 29.10.2020 | 10,34 | 10,34 | 10,18 | 10,31 | 0,73% | 4.076,00 |
| 28.10.2020 | 10,52 | 10,52 | 10,24 | 10,24 | -3,44% | 6.629,00 |
| 27.10.2020 | 10,67 | 10,67 | 10,58 | 10,60 | -0,93% | 1.848,00 |
| 26.10.2020 | 10,76 | 10,76 | 10,67 | 10,70 | 1,04% | 2.509,00 |
| 23.10.2020 | 10,75 | 10,79 | 10,59 | 10,59 | -0,05% | 4.657,00 |
| 22.10.2020 | 10,73 | 10,78 | 10,60 | 10,60 | -2,93% | 12.239,00 |
| 21.10.2020 | 10,97 | 10,97 | 10,70 | 10,92 | -0,32% | 2.913,00 |
| 20.10.2020 | 10,99 | 11,05 | 10,93 | 10,95 | 0,23% | 4.783,00 |
| 19.10.2020 | 11,13 | 11,13 | 10,90 | 10,93 | -0,36% | 17.301,00 |
| 16.10.2020 | 11,07 | 11,10 | 10,97 | 10,97 | -1,62% | 1.584,00 |
| 15.10.2020 | 11,16 | 11,19 | 11,00 | 11,15 | -1,63% | 8.273,00 |
| 14.10.2020 | 11,26 | 11,33 | 11,21 | 11,33 | 1,16% | 1.743,00 |
| 13.10.2020 | 11,15 | 11,26 | 11,14 | 11,20 | 2,14% | 15.609,00 |
| 12.10.2020 | 10,84 | 11,10 | 10,84 | 10,97 | 2,48% | 5.209,00 |
| 09.10.2020 | 10,76 | 10,83 | 10,70 | 10,70 | -0,09% | 2.027,00 |
| 08.10.2020 | 10,88 | 10,90 | 10,71 | 10,71 | -1,65% | 3.872,00 |
| 07.10.2020 | 10,76 | 10,89 | 10,73 | 10,89 | 3,47% | 8.014,00 |
| 06.10.2020 | 10,69 | 10,75 | 10,53 | 10,53 | -1,50% | 2.188,00 |
| 05.10.2020 | 10,76 | 10,77 | 10,62 | 10,69 | 1,04% | 3.147,00 |
| 02.10.2020 | 10,67 | 10,70 | 10,58 | 10,58 | -1,21% | 6.168,00 |
| 01.10.2020 | 10,68 | 10,72 | 10,51 | 10,71 | 1,42% | 4.365,00 |
| 30.09.2020 | 10,60 | 10,61 | 10,51 | 10,56 | -1,08% | 1.217,00 |
| 29.09.2020 | 10,62 | 10,67 | 10,56 | 10,67 | 2,65% | 10.589,00 |
| 28.09.2020 | 10,51 | 10,54 | 10,40 | 10,40 | -1,24% | 2.170,00 |
| 25.09.2020 | 10,32 | 10,53 | 10,25 | 10,53 | 0,86% | 9.802,00 |
| 24.09.2020 | 10,30 | 10,44 | 10,29 | 10,44 | 0,92% | 4.939,00 |
| 23.09.2020 | 10,41 | 10,44 | 10,34 | 10,34 | 0,49% | 2.412,00 |
| 22.09.2020 | 10,49 | 10,49 | 10,29 | 10,29 | -1,15% | 6.138,00 |
| 21.09.2020 | 10,43 | 10,43 | 10,34 | 10,41 | 0,63% | 1.171,00 |
| 18.09.2020 | 10,53 | 10,58 | 10,35 | 10,35 | -2,59% | 3.667,00 |
| 17.09.2020 | 10,49 | 10,62 | 10,49 | 10,62 | 1,24% | 2.590,00 |
| 16.09.2020 | 10,70 | 10,70 | 10,49 | 10,49 | -0,62% | 4.384,00 |
| 15.09.2020 | 10,61 | 10,74 | 10,56 | 10,56 | 0,91% | 5.328,00 |
| 14.09.2020 | 10,65 | 10,67 | 10,46 | 10,46 | -0,38% | 1.823,00 |
| 11.09.2020 | 10,68 | 10,68 | 10,50 | 10,50 | -2,19% | 9.172,00 |
| 10.09.2020 | 10,67 | 10,74 | 10,49 | 10,74 | 2,00% | 9.218,00 |
| 09.09.2020 | 10,53 | 10,69 | 10,53 | 10,53 | -0,85% | 810,00 |
| 08.09.2020 | 10,68 | 10,69 | 10,38 | 10,62 | 0,62% | 5.096,00 |
| 07.09.2020 | 10,53 | 10,73 | 10,53 | 10,55 | 1,74% | 1.130,00 |
| 04.09.2020 | 10,63 | 10,73 | 10,37 | 10,37 | -2,63% | 689,00 |
| 03.09.2020 | 10,85 | 10,92 | 10,63 | 10,65 | -0,70% | 3.412,00 |
| 02.09.2020 | 10,56 | 10,75 | 10,56 | 10,73 | 1,27% | 11.480,00 |
| 01.09.2020 | 10,68 | 10,68 | 10,54 | 10,59 | -0,66% | 6.872,00 |
| 31.08.2020 | 10,73 | 10,73 | 10,53 | 10,66 | -1,30% | 18.325,00 |