14,763€
-0,96%
Echtzeit-Aktienkurs Repsol S.A.
Bid:
Ask:
Aktienkurse zur Repsol S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2024 | 14,71 | 14,96 | 14,70 | 14,96 | -0,20% | 1.580,00 |
24.04.2024 | 15,11 | 15,21 | 14,98 | 14,99 | -0,93% | 56.778,00 |
23.04.2024 | 14,97 | 15,13 | 14,95 | 15,13 | 1,92% | 355,00 |
22.04.2024 | 14,97 | 14,97 | 14,81 | 14,85 | 0,13% | 6.210,00 |
19.04.2024 | 15,07 | 15,07 | 14,76 | 14,83 | -1,50% | 6.352,00 |
18.04.2024 | 15,10 | 15,10 | 14,98 | 15,05 | -1,67% | 14.486,00 |
17.04.2024 | 15,20 | 15,31 | 15,15 | 15,31 | 0,72% | 1.617,00 |
16.04.2024 | 15,57 | 15,57 | 15,20 | 15,20 | -3,62% | 6.814,00 |
15.04.2024 | 15,85 | 15,86 | 15,55 | 15,77 | -1,47% | 2.261,00 |
12.04.2024 | 15,46 | 16,00 | 15,45 | 16,00 | 3,53% | 1.671,00 |
11.04.2024 | 15,93 | 15,93 | 15,28 | 15,46 | -1,87% | 3.466,00 |
10.04.2024 | 15,91 | 15,91 | 15,61 | 15,75 | -0,03% | 1.815,00 |
09.04.2024 | 16,10 | 16,10 | 15,76 | 15,76 | -2,32% | 1.152,00 |
08.04.2024 | 16,13 | 16,18 | 16,07 | 16,13 | -0,03% | 8.029,00 |
05.04.2024 | 16,14 | 16,20 | 16,07 | 16,14 | 0,53% | 8.538,00 |
04.04.2024 | 15,92 | 16,10 | 15,90 | 16,05 | 1,23% | 11.315,00 |
03.04.2024 | 15,98 | 15,98 | 15,86 | 15,86 | -0,16% | 2.798,00 |
02.04.2024 | 15,67 | 15,91 | 15,67 | 15,88 | 3,86% | 11.936,00 |
28.03.2024 | 15,41 | 15,45 | 15,29 | 15,29 | -0,59% | 4.271,00 |
27.03.2024 | 15,39 | 15,41 | 15,30 | 15,38 | 0,56% | 2.047,00 |
26.03.2024 | 15,41 | 15,68 | 15,30 | 15,30 | 0,53% | 4.763,00 |
25.03.2024 | 15,31 | 15,36 | 15,21 | 15,22 | -0,33% | 13.436,00 |
22.03.2024 | 15,27 | 15,27 | 15,27 | 15,27 | -1,04% | - |
21.03.2024 | 15,43 | 15,43 | 15,12 | 15,43 | -0,26% | 5.201,00 |
20.03.2024 | 15,35 | 15,47 | 15,25 | 15,47 | 0,29% | 12.847,00 |
19.03.2024 | 15,30 | 15,42 | 15,30 | 15,42 | 0,29% | 7.438,00 |
18.03.2024 | 15,10 | 15,38 | 15,06 | 15,38 | 1,69% | 4.110,00 |
15.03.2024 | 15,16 | 15,16 | 15,01 | 15,12 | 0,23% | 4.093,00 |
14.03.2024 | 15,15 | 15,16 | 15,06 | 15,09 | 0,23% | 6.113,00 |
13.03.2024 | 14,66 | 15,05 | 14,66 | 15,05 | 2,66% | 12.403,00 |
12.03.2024 | 14,70 | 14,70 | 14,51 | 14,66 | 0,76% | 42.279,00 |
11.03.2024 | 14,31 | 14,55 | 14,29 | 14,55 | 0,87% | 747,00 |
08.03.2024 | 14,56 | 14,56 | 14,41 | 14,43 | -1,10% | 1.030,00 |
07.03.2024 | 14,43 | 14,59 | 14,31 | 14,59 | 1,04% | 2.390,00 |
06.03.2024 | 14,55 | 14,59 | 14,41 | 14,44 | -0,07% | 3.945,00 |
05.03.2024 | 14,46 | 14,50 | 14,37 | 14,45 | 0,45% | 5.445,00 |
04.03.2024 | 14,69 | 14,69 | 14,38 | 14,38 | -1,84% | 1.837,00 |
01.03.2024 | 14,78 | 14,78 | 14,59 | 14,65 | -0,81% | 2.176,00 |
29.02.2024 | 14,67 | 14,77 | 14,63 | 14,77 | 1,90% | 1.363,00 |
28.02.2024 | 14,49 | 14,71 | 14,49 | 14,50 | -0,79% | 7.353,00 |
27.02.2024 | 14,62 | 14,76 | 14,61 | 14,61 | 0,14% | 8.191,00 |
26.02.2024 | 14,52 | 14,59 | 14,34 | 14,59 | 0,97% | 1.641,00 |
23.02.2024 | 14,50 | 14,53 | 14,40 | 14,45 | -0,55% | 5.208,00 |
22.02.2024 | 14,25 | 14,53 | 14,21 | 14,53 | 6,33% | 36.345,00 |
21.02.2024 | 13,49 | 13,67 | 13,49 | 13,67 | -1,05% | 893,00 |
20.02.2024 | 13,79 | 13,81 | 13,67 | 13,81 | -0,07% | 703,00 |
19.02.2024 | 13,84 | 13,86 | 13,79 | 13,82 | 2,56% | 1.542,00 |
16.02.2024 | 13,86 | 13,86 | 13,48 | 13,48 | -2,36% | 1.968,00 |
15.02.2024 | 13,77 | 13,80 | 13,63 | 13,80 | -0,58% | 2.765,00 |
14.02.2024 | 13,95 | 14,00 | 13,88 | 13,88 | -0,68% | 2.164,00 |
13.02.2024 | 14,11 | 14,14 | 13,98 | 13,98 | 1,19% | 19.355,00 |
12.02.2024 | 13,79 | 14,00 | 13,79 | 13,81 | 0,80% | 3.092,00 |
09.02.2024 | 13,74 | 13,85 | 13,70 | 13,70 | -0,40% | 2.095,00 |
08.02.2024 | 13,46 | 13,76 | 13,40 | 13,76 | 1,70% | 1.751,00 |
07.02.2024 | 13,56 | 13,59 | 13,47 | 13,53 | -1,35% | 14.897,00 |
06.02.2024 | 13,53 | 13,71 | 13,44 | 13,71 | 3,82% | 6.128,00 |
05.02.2024 | 13,45 | 13,52 | 13,21 | 13,21 | -1,89% | 2.509,00 |
02.02.2024 | 13,61 | 13,61 | 13,45 | 13,46 | -2,82% | 5.131,00 |
01.02.2024 | 13,83 | 13,90 | 13,77 | 13,85 | 0,22% | 7.451,00 |
31.01.2024 | 13,87 | 13,90 | 13,81 | 13,82 | 0,51% | 323,00 |
30.01.2024 | 13,74 | 13,75 | 13,60 | 13,75 | 0,40% | 2.215,00 |
29.01.2024 | 13,75 | 13,80 | 13,67 | 13,70 | 0,51% | 6.676,00 |
26.01.2024 | 13,26 | 13,63 | 13,26 | 13,63 | 1,98% | 8.813,00 |
25.01.2024 | 13,18 | 13,36 | 13,14 | 13,36 | 1,71% | 6.339,00 |
24.01.2024 | 13,02 | 13,16 | 12,94 | 13,14 | 0,31% | 4.235,00 |
23.01.2024 | 13,11 | 13,11 | 12,91 | 13,10 | 1,12% | 1.728,00 |
22.01.2024 | 13,00 | 13,03 | 12,93 | 12,95 | -1,52% | 10.325,00 |
19.01.2024 | 13,27 | 13,31 | 13,00 | 13,15 | -0,90% | 6.120,00 |
18.01.2024 | 13,12 | 13,30 | 13,12 | 13,27 | 1,49% | 1.962,00 |
17.01.2024 | 13,06 | 13,08 | 12,98 | 13,08 | -0,42% | 7.021,00 |
16.01.2024 | 13,20 | 13,27 | 13,13 | 13,13 | -1,50% | 3.968,00 |
15.01.2024 | 13,23 | 13,34 | 13,17 | 13,33 | 0,57% | 7.432,00 |
12.01.2024 | 13,12 | 13,28 | 13,11 | 13,26 | 2,75% | 5.550,00 |
11.01.2024 | 13,00 | 13,15 | 12,90 | 12,90 | -0,85% | 20.094,00 |
10.01.2024 | 13,05 | 13,10 | 12,97 | 13,01 | -0,91% | 4.980,00 |
09.01.2024 | 13,22 | 13,26 | 13,08 | 13,13 | -4,16% | 19.558,00 |
08.01.2024 | 13,66 | 13,73 | 13,53 | 13,70 | 0,15% | 51.049,00 |
05.01.2024 | 13,69 | 13,80 | 13,61 | 13,68 | -1,08% | 29.926,00 |
04.01.2024 | 13,74 | 13,86 | 13,71 | 13,83 | 1,50% | 6.525,00 |
03.01.2024 | 13,45 | 13,63 | 13,36 | 13,63 | -0,29% | 700,00 |
02.01.2024 | 13,64 | 13,67 | 13,52 | 13,67 | 1,37% | 6.950,00 |
29.12.2023 | 13,47 | 13,50 | 13,42 | 13,48 | -0,04% | 1.410,00 |
28.12.2023 | 13,61 | 13,67 | 13,48 | 13,49 | -2,99% | 5.278,00 |
27.12.2023 | 13,69 | 13,90 | 13,69 | 13,90 | 1,94% | 1.963,00 |
22.12.2023 | 13,73 | 13,73 | 13,63 | 13,64 | 1,04% | 2.492,00 |
21.12.2023 | 13,64 | 13,68 | 13,48 | 13,50 | -2,35% | 8.119,00 |
20.12.2023 | 13,71 | 13,82 | 13,55 | 13,82 | 1,99% | 5.434,00 |
19.12.2023 | 13,50 | 13,55 | 13,43 | 13,55 | -0,29% | 2.137,00 |
18.12.2023 | 13,33 | 13,63 | 13,32 | 13,59 | 2,84% | 6.646,00 |
15.12.2023 | 13,57 | 13,58 | 13,22 | 13,22 | -1,64% | 1.467,00 |
14.12.2023 | 13,34 | 13,52 | 13,23 | 13,44 | 1,36% | 12.438,00 |
13.12.2023 | 13,29 | 13,33 | 13,14 | 13,26 | -2,39% | 15.955,00 |
12.12.2023 | 13,82 | 13,82 | 13,51 | 13,58 | -0,84% | 1.988,00 |
11.12.2023 | 13,98 | 13,98 | 13,68 | 13,70 | -2,00% | 658,00 |
08.12.2023 | 13,83 | 13,98 | 13,81 | 13,98 | 2,16% | 3.820,00 |
07.12.2023 | 13,78 | 13,86 | 13,68 | 13,68 | -1,58% | 2.975,00 |
06.12.2023 | 14,01 | 14,12 | 13,90 | 13,90 | -0,96% | 4.934,00 |
05.12.2023 | 14,02 | 14,04 | 13,95 | 14,04 | 1,67% | 531,00 |
04.12.2023 | 14,02 | 14,02 | 13,81 | 13,81 | -3,46% | 21.560,00 |
01.12.2023 | 14,16 | 14,30 | 14,08 | 14,30 | 1,42% | 3.016,00 |