Börse:
15,383€
1,50%
Echtzeit-Aktienkurs REPSOL S.A. INH. EO 1
Bid:
15,135€
Ask:
15,630€
Aktienkurse zur REPSOL S.A. INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2023 | 15,09 | 15,26 | 14,99 | 15,26 | 0,66% | 13.583,00 |
| 27.01.2023 | 15,30 | 15,40 | 14,99 | 15,16 | 0,97% | 23.862,00 |
| 26.01.2023 | 15,10 | 15,16 | 14,96 | 15,01 | -0,89% | 9.023,00 |
| 25.01.2023 | 15,19 | 15,28 | 14,95 | 15,15 | -1,75% | 4.996,00 |
| 24.01.2023 | 15,50 | 15,50 | 15,26 | 15,42 | -1,38% | 3.436,00 |
| 23.01.2023 | 15,30 | 15,63 | 15,30 | 15,63 | 1,43% | 8.444,00 |
| 20.01.2023 | 15,26 | 15,41 | 15,16 | 15,41 | 1,75% | 4.454,00 |
| 19.01.2023 | 14,87 | 15,18 | 14,87 | 15,15 | -1,01% | 3.876,00 |
| 18.01.2023 | 15,10 | 15,30 | 15,07 | 15,30 | 1,49% | 5.997,00 |
| 17.01.2023 | 14,90 | 15,08 | 14,75 | 15,08 | 1,41% | 18.889,00 |
| 16.01.2023 | 14,99 | 15,05 | 14,84 | 14,87 | -0,23% | 6.811,00 |
| 13.01.2023 | 14,96 | 14,97 | 14,87 | 14,90 | 0,10% | 1.719,00 |
| 12.01.2023 | 14,89 | 14,96 | 14,82 | 14,89 | 0,00% | 2.231,00 |
| 11.01.2023 | 14,81 | 14,89 | 14,66 | 14,89 | 0,54% | 3.243,00 |
| 10.01.2023 | 14,97 | 14,97 | 14,80 | 14,81 | -0,54% | 17.675,00 |
| 09.01.2023 | 14,81 | 15,09 | 14,81 | 14,89 | -1,59% | 4.181,00 |
| 06.01.2023 | 14,97 | 15,20 | 14,87 | 15,13 | 2,75% | 10.122,00 |
| 05.01.2023 | 14,50 | 14,76 | 14,50 | 14,72 | 2,36% | 12.111,00 |
| 04.01.2023 | 14,53 | 14,63 | 14,36 | 14,38 | -2,51% | 11.234,00 |
| 03.01.2023 | 15,23 | 15,33 | 14,75 | 14,75 | -7,38% | 7.398,00 |
| 02.01.2023 | 15,03 | 15,93 | 15,03 | 15,93 | 6,95% | 2.708,00 |
| 30.12.2022 | 14,90 | 14,91 | 14,84 | 14,89 | -1,26% | 566,00 |
| 29.12.2022 | 14,86 | 15,08 | 14,81 | 15,08 | 0,07% | 3.485,00 |
| 28.12.2022 | 15,06 | 15,26 | 14,84 | 15,07 | -0,86% | 25.515,00 |
| 27.12.2022 | 15,07 | 15,20 | 15,04 | 15,20 | 3,30% | 6.947,00 |
| 23.12.2022 | 14,71 | 14,88 | 14,68 | 14,72 | 0,55% | 2.387,00 |
| 22.12.2022 | 14,90 | 14,94 | 14,64 | 14,64 | -0,91% | 15.889,00 |
| 21.12.2022 | 14,53 | 14,90 | 14,53 | 14,77 | 3,18% | 10.214,00 |
| 20.12.2022 | 14,51 | 14,51 | 14,32 | 14,32 | 1,89% | 9.463,00 |
| 19.12.2022 | 14,27 | 14,32 | 14,05 | 14,05 | -0,95% | 2.531,00 |
| 16.12.2022 | 14,05 | 14,19 | 14,00 | 14,19 | -1,08% | 779,00 |
| 15.12.2022 | 14,32 | 14,44 | 14,18 | 14,34 | 0,67% | 4.332,00 |
| 14.12.2022 | 14,44 | 14,47 | 14,24 | 14,25 | -0,87% | 2.346,00 |
| 13.12.2022 | 14,31 | 14,40 | 14,27 | 14,37 | 0,17% | 5.841,00 |
| 12.12.2022 | 14,11 | 14,35 | 13,99 | 14,35 | 1,13% | 4.503,00 |
| 09.12.2022 | 13,99 | 14,19 | 13,99 | 14,19 | -1,05% | 8.907,00 |
| 08.12.2022 | 14,31 | 14,40 | 14,17 | 14,34 | 0,39% | 12.603,00 |
| 07.12.2022 | 14,27 | 14,30 | 14,15 | 14,28 | -1,28% | 7.890,00 |
| 06.12.2022 | 14,44 | 14,58 | 14,31 | 14,47 | -1,80% | 7.506,00 |
| 05.12.2022 | 14,60 | 14,76 | 14,55 | 14,73 | 1,52% | 2.767,00 |
| 02.12.2022 | 14,63 | 14,72 | 14,51 | 14,51 | -2,22% | 4.647,00 |
| 01.12.2022 | 14,83 | 14,90 | 14,73 | 14,84 | 0,78% | 15.296,00 |
| 30.11.2022 | 14,66 | 14,87 | 14,66 | 14,73 | 0,55% | 5.112,00 |
| 29.11.2022 | 14,56 | 14,85 | 14,48 | 14,65 | 2,66% | 8.471,00 |
| 28.11.2022 | 14,33 | 14,45 | 14,23 | 14,27 | -1,96% | 7.712,00 |
| 25.11.2022 | 14,48 | 14,69 | 14,46 | 14,55 | 1,43% | 8.012,00 |
| 24.11.2022 | 14,35 | 14,46 | 14,33 | 14,35 | 1,09% | 10.957,00 |
| 23.11.2022 | 14,40 | 14,60 | 14,19 | 14,19 | -1,36% | 7.153,00 |
| 22.11.2022 | 13,96 | 14,39 | 13,92 | 14,39 | 6,48% | 10.395,00 |
| 21.11.2022 | 13,68 | 13,90 | 13,36 | 13,51 | -1,17% | 5.136,00 |
| 18.11.2022 | 14,03 | 14,09 | 13,66 | 13,67 | -0,55% | 9.650,00 |
| 17.11.2022 | 13,91 | 14,05 | 13,75 | 13,75 | -1,82% | 13.011,00 |
| 16.11.2022 | 14,16 | 14,27 | 14,00 | 14,00 | 0,57% | 7.933,00 |
| 15.11.2022 | 13,84 | 14,05 | 13,79 | 13,92 | 1,61% | 20.456,00 |
| 14.11.2022 | 13,86 | 13,87 | 13,63 | 13,70 | 0,26% | 14.831,00 |
| 11.11.2022 | 13,81 | 13,88 | 13,54 | 13,67 | -0,33% | 5.518,00 |
| 10.11.2022 | 13,93 | 14,00 | 13,60 | 13,71 | -1,54% | 5.296,00 |
| 09.11.2022 | 14,06 | 14,15 | 13,86 | 13,93 | -0,43% | 5.813,00 |
| 08.11.2022 | 14,17 | 14,22 | 13,99 | 13,99 | -2,00% | 8.814,00 |
| 07.11.2022 | 14,19 | 14,40 | 14,19 | 14,27 | -1,42% | 17.017,00 |
| 04.11.2022 | 14,07 | 14,48 | 14,07 | 14,48 | 3,06% | 9.468,00 |
| 03.11.2022 | 13,81 | 14,05 | 13,69 | 14,05 | 1,30% | 5.528,00 |
| 02.11.2022 | 14,03 | 14,03 | 13,77 | 13,87 | -1,81% | 5.620,00 |
| 01.11.2022 | 13,93 | 14,14 | 13,86 | 14,12 | 1,95% | 4.169,00 |
| 31.10.2022 | 13,61 | 13,98 | 13,61 | 13,85 | -0,18% | 3.765,00 |
| 28.10.2022 | 13,68 | 13,95 | 13,68 | 13,88 | -0,18% | 25.049,00 |
| 27.10.2022 | 13,55 | 13,90 | 13,55 | 13,90 | 4,79% | 3.714,00 |
| 26.10.2022 | 13,16 | 13,27 | 13,00 | 13,27 | 1,11% | 1.750,00 |
| 25.10.2022 | 13,25 | 13,25 | 13,12 | 13,12 | -2,74% | 537,00 |
| 24.10.2022 | 13,19 | 13,49 | 13,16 | 13,49 | 1,31% | 17.613,00 |
| 21.10.2022 | 13,06 | 13,32 | 13,00 | 13,32 | 1,76% | 13.975,00 |
| 20.10.2022 | 13,07 | 13,36 | 13,00 | 13,09 | 1,47% | 3.143,00 |
| 19.10.2022 | 12,73 | 12,90 | 12,72 | 12,90 | 2,75% | 2.997,00 |
| 18.10.2022 | 12,84 | 12,88 | 12,55 | 12,55 | -1,57% | 5.549,00 |
| 17.10.2022 | 12,78 | 12,96 | 12,75 | 12,75 | 1,19% | 5.051,00 |
| 14.10.2022 | 12,89 | 12,97 | 12,55 | 12,60 | 0,16% | 1.439,00 |
| 13.10.2022 | 12,29 | 12,72 | 12,21 | 12,58 | 4,49% | 8.381,00 |
| 12.10.2022 | 12,21 | 12,44 | 12,04 | 12,04 | -1,47% | 2.680,00 |
| 11.10.2022 | 12,27 | 12,27 | 12,22 | 12,22 | -1,21% | 1,00 |
| 10.10.2022 | 12,68 | 12,71 | 12,37 | 12,37 | -2,64% | 10.063,00 |
| 07.10.2022 | 12,49 | 12,73 | 12,49 | 12,71 | 1,72% | 9.620,00 |
| 06.10.2022 | 12,58 | 12,59 | 12,49 | 12,49 | -1,85% | 1.050,00 |
| 05.10.2022 | 12,40 | 12,73 | 12,18 | 12,73 | 2,09% | 12.890,00 |
| 04.10.2022 | 12,39 | 12,53 | 12,30 | 12,47 | 2,59% | 2.677,00 |
| 03.10.2022 | 11,96 | 12,18 | 11,96 | 12,15 | 2,27% | 9.348,00 |
| 30.09.2022 | 11,94 | 11,97 | 11,71 | 11,88 | 2,11% | 6.731,00 |
| 29.09.2022 | 11,76 | 11,77 | 11,61 | 11,64 | -0,85% | 1.220,00 |
| 28.09.2022 | 11,52 | 11,90 | 11,41 | 11,74 | 1,78% | 6.049,00 |
| 27.09.2022 | 11,51 | 11,72 | 11,46 | 11,53 | 1,59% | 3.654,00 |
| 26.09.2022 | 11,16 | 11,40 | 11,15 | 11,35 | -0,39% | 6.174,00 |
| 23.09.2022 | 11,73 | 11,73 | 11,21 | 11,40 | -5,12% | 17.738,00 |
| 22.09.2022 | 11,82 | 12,06 | 11,80 | 12,01 | 0,71% | 6.812,00 |
| 21.09.2022 | 12,09 | 12,28 | 11,88 | 11,93 | -1,04% | 6.943,00 |
| 20.09.2022 | 12,07 | 12,13 | 11,92 | 12,05 | 0,63% | 13.682,00 |
| 19.09.2022 | 11,93 | 12,15 | 11,74 | 11,98 | -0,13% | 6.611,00 |
| 16.09.2022 | 12,34 | 12,34 | 11,90 | 11,99 | -3,03% | 8.125,00 |
| 15.09.2022 | 12,88 | 12,89 | 12,25 | 12,37 | -3,96% | 7.584,00 |
| 14.09.2022 | 12,89 | 12,99 | 12,80 | 12,88 | 0,19% | 3.039,00 |
| 13.09.2022 | 13,19 | 13,20 | 12,66 | 12,85 | -2,69% | 11.361,00 |
| 12.09.2022 | 13,14 | 13,44 | 13,14 | 13,21 | -0,64% | 1.015,00 |