Börse:
10,950€
0,41%
Echtzeit-Aktienkurs Iberdrola S.A.
Bid:
10,925€
Ask:
10,975€
Aktienkurse zur Iberdrola S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2021 | 10,90 | 11,03 | 10,83 | 10,97 | 1,62% | 4.057,00 |
| 15.06.2021 | 10,80 | 10,80 | 10,80 | 10,80 | 0,19% | - |
| 14.06.2021 | 10,79 | 10,83 | 10,75 | 10,78 | 0,51% | 6.617,00 |
| 11.06.2021 | 10,52 | 10,72 | 10,52 | 10,72 | 1,04% | 6.956,00 |
| 10.06.2021 | 10,64 | 10,64 | 10,58 | 10,61 | -1,03% | 1.090,00 |
| 09.06.2021 | 10,72 | 10,72 | 10,72 | 10,72 | 0,47% | 170,00 |
| 08.06.2021 | 10,62 | 10,73 | 10,62 | 10,67 | 0,28% | 4.736,00 |
| 07.06.2021 | 10,61 | 10,67 | 10,59 | 10,64 | -0,37% | 1.681,00 |
| 04.06.2021 | 10,67 | 10,75 | 10,53 | 10,68 | -0,14% | 4.160,00 |
| 03.06.2021 | 10,78 | 10,93 | 10,66 | 10,70 | -0,74% | 5.190,00 |
| 02.06.2021 | 10,92 | 11,18 | 10,71 | 10,78 | -0,60% | 3.634,00 |
| 01.06.2021 | 11,14 | 11,14 | 10,84 | 10,84 | -2,30% | 1.210,00 |
| 31.05.2021 | 11,36 | 11,37 | 11,00 | 11,10 | -2,29% | 3.568,00 |
| 28.05.2021 | 11,30 | 11,36 | 11,23 | 11,36 | 0,53% | 1.040,00 |
| 27.05.2021 | 11,41 | 11,48 | 11,29 | 11,30 | -2,04% | 3.383,00 |
| 26.05.2021 | 11,49 | 11,54 | 11,38 | 11,53 | 0,39% | - |
| 25.05.2021 | 11,47 | 11,52 | 11,43 | 11,49 | -0,37% | 4.458,00 |
| 21.05.2021 | 11,47 | 11,57 | 11,45 | 11,53 | 0,50% | 100,00 |
| 20.05.2021 | 11,33 | 11,47 | 11,25 | 11,47 | 1,73% | 5.005,00 |
| 19.05.2021 | 11,22 | 11,37 | 11,07 | 11,28 | -0,31% | 8.237,00 |
| 18.05.2021 | 11,42 | 11,47 | 11,26 | 11,31 | -0,96% | 426,00 |
| 17.05.2021 | 11,40 | 11,44 | 11,19 | 11,42 | 1,20% | 1.385,00 |
| 14.05.2021 | 11,30 | 11,33 | 11,20 | 11,29 | 0,98% | 866,00 |
| 13.05.2021 | 11,14 | 11,32 | 10,90 | 11,18 | -0,45% | 1.542,00 |
| 12.05.2021 | 11,19 | 11,32 | 11,11 | 11,23 | -0,58% | 3.995,00 |
| 11.05.2021 | 11,39 | 11,46 | 11,12 | 11,29 | -1,91% | 741,00 |
| 10.05.2021 | 11,52 | 11,56 | 11,44 | 11,51 | -0,09% | 720,00 |
| 07.05.2021 | 11,37 | 11,56 | 11,33 | 11,52 | 1,32% | 1.004,00 |
| 06.05.2021 | 11,42 | 11,52 | 11,29 | 11,37 | -0,39% | 4.024,00 |
| 05.05.2021 | 11,18 | 11,42 | 11,18 | 11,42 | 2,10% | 1.344,00 |
| 04.05.2021 | 11,39 | 11,43 | 11,18 | 11,18 | -1,84% | 3.592,00 |
| 03.05.2021 | 11,24 | 11,41 | 11,21 | 11,39 | 1,38% | 325,00 |
| 30.04.2021 | 11,45 | 11,45 | 11,24 | 11,24 | -2,05% | 5.386,00 |
| 29.04.2021 | 11,37 | 11,47 | 11,33 | 11,47 | 0,92% | 1.232,00 |
| 28.04.2021 | 11,59 | 11,59 | 11,26 | 11,37 | -1,35% | 238,00 |
| 27.04.2021 | 11,56 | 11,60 | 11,43 | 11,52 | -0,35% | 2.004,00 |
| 26.04.2021 | 11,70 | 11,80 | 11,54 | 11,56 | -1,15% | 4.523,00 |
| 23.04.2021 | 11,67 | 11,75 | 11,61 | 11,70 | 0,21% | 2.508,00 |
| 22.04.2021 | 11,48 | 11,72 | 11,45 | 11,67 | 2,84% | 7.825,00 |
| 21.04.2021 | 11,43 | 11,55 | 11,27 | 11,35 | -0,68% | 1.404,00 |
| 20.04.2021 | 11,66 | 11,66 | 11,39 | 11,43 | -1,55% | 612,00 |
| 19.04.2021 | 11,63 | 11,65 | 11,57 | 11,61 | 0,17% | 320,00 |
| 16.04.2021 | 11,52 | 11,68 | 11,43 | 11,59 | 0,56% | 1.305,00 |
| 15.04.2021 | 11,39 | 11,54 | 11,36 | 11,52 | 1,14% | 6.519,00 |
| 14.04.2021 | 11,60 | 11,63 | 11,33 | 11,39 | -0,52% | 112,00 |
| 13.04.2021 | 11,43 | 11,52 | 11,30 | 11,45 | 0,17% | 1.970,00 |
| 12.04.2021 | 11,56 | 11,65 | 11,41 | 11,43 | -1,97% | 9.112,00 |
| 09.04.2021 | 11,54 | 11,85 | 11,47 | 11,66 | -0,64% | 2.218,00 |
| 08.04.2021 | 11,33 | 11,74 | 11,27 | 11,74 | 4,36% | 5.630,00 |
| 07.04.2021 | 11,30 | 11,33 | 11,23 | 11,25 | -0,44% | 183,00 |
| 06.04.2021 | 11,12 | 11,33 | 11,12 | 11,30 | 2,36% | 2.335,00 |
| 01.04.2021 | 10,98 | 11,20 | 10,88 | 11,04 | 0,46% | 1.473,00 |
| 31.03.2021 | 10,92 | 10,99 | 10,88 | 10,99 | 0,83% | 2.950,00 |
| 30.03.2021 | 11,01 | 11,04 | 10,84 | 10,90 | -2,16% | 500,00 |
| 29.03.2021 | 10,98 | 11,14 | 10,93 | 11,14 | 1,00% | 3.902,00 |
| 26.03.2021 | 11,06 | 11,09 | 10,87 | 11,03 | 0,41% | 2.300,00 |
| 25.03.2021 | 10,93 | 11,03 | 10,90 | 10,98 | 0,50% | 1.089,00 |
| 24.03.2021 | 10,95 | 10,98 | 10,80 | 10,93 | -0,59% | 3.993,00 |
| 23.03.2021 | 10,77 | 11,07 | 10,74 | 10,99 | 1,85% | 8.008,00 |
| 22.03.2021 | 10,87 | 10,87 | 10,72 | 10,79 | -0,96% | 4.120,00 |
| 19.03.2021 | 10,62 | 10,90 | 10,62 | 10,90 | 2,11% | 5.406,00 |
| 18.03.2021 | 10,71 | 10,78 | 10,58 | 10,67 | -2,20% | 3.381,00 |
| 17.03.2021 | 10,88 | 10,91 | 10,68 | 10,91 | 0,51% | 1.433,00 |
| 16.03.2021 | 10,79 | 10,91 | 10,73 | 10,86 | 0,14% | 2.645,00 |
| 15.03.2021 | 10,80 | 10,86 | 10,68 | 10,84 | 0,84% | 2.743,00 |
| 12.03.2021 | 10,98 | 10,98 | 10,72 | 10,75 | -2,05% | 7.372,00 |
| 11.03.2021 | 10,75 | 11,08 | 10,73 | 10,98 | 2,33% | 16.050,00 |
| 10.03.2021 | 10,75 | 10,80 | 10,59 | 10,73 | -0,69% | 6.455,00 |
| 09.03.2021 | 10,40 | 10,80 | 10,38 | 10,80 | 3,45% | 5.042,00 |
| 08.03.2021 | 10,41 | 10,44 | 10,07 | 10,44 | 1,51% | 7.612,00 |
| 05.03.2021 | 10,31 | 10,31 | 10,13 | 10,29 | -0,72% | 2.302,00 |
| 04.03.2021 | 10,04 | 10,36 | 10,04 | 10,36 | 2,98% | 13.726,00 |
| 03.03.2021 | 10,49 | 10,49 | 10,01 | 10,06 | -3,87% | 6.290,00 |
| 02.03.2021 | 10,51 | 10,57 | 10,37 | 10,47 | -0,85% | 2.851,00 |
| 01.03.2021 | 10,60 | 10,67 | 10,30 | 10,56 | 1,25% | 5.026,00 |
| 26.02.2021 | 10,28 | 10,54 | 10,13 | 10,43 | -0,62% | 753,00 |
| 25.02.2021 | 10,54 | 10,54 | 10,17 | 10,49 | 0,91% | 4.502,00 |
| 24.02.2021 | 10,45 | 10,51 | 10,27 | 10,40 | 0,87% | 2.017,00 |
| 23.02.2021 | 10,22 | 10,31 | 10,09 | 10,31 | 0,15% | 8.769,00 |
| 22.02.2021 | 10,66 | 10,66 | 10,27 | 10,29 | -2,56% | 5.437,00 |
| 19.02.2021 | 10,59 | 10,63 | 10,44 | 10,56 | -0,24% | 2.729,00 |
| 18.02.2021 | 10,70 | 10,75 | 10,59 | 10,59 | -1,53% | 772,00 |
| 17.02.2021 | 10,64 | 10,75 | 10,51 | 10,75 | 0,89% | 2.535,00 |
| 16.02.2021 | 10,90 | 10,90 | 10,58 | 10,66 | -0,93% | 13.016,00 |
| 15.02.2021 | 10,86 | 10,96 | 10,72 | 10,76 | -2,43% | 5.971,00 |
| 12.02.2021 | 10,84 | 11,02 | 10,72 | 11,02 | 2,30% | 4.921,00 |
| 11.02.2021 | 10,75 | 10,93 | 10,74 | 10,78 | -0,92% | 638,00 |
| 10.02.2021 | 10,88 | 11,01 | 10,73 | 10,88 | -1,36% | 4.774,00 |
| 09.02.2021 | 11,05 | 11,20 | 10,81 | 11,03 | -1,12% | 4.700,00 |
| 08.02.2021 | 11,25 | 11,55 | 11,05 | 11,15 | -0,80% | 4.989,00 |
| 05.02.2021 | 11,34 | 11,34 | 11,23 | 11,24 | -0,40% | 3.675,00 |
| 04.02.2021 | 11,39 | 11,39 | 11,25 | 11,29 | -1,01% | 815,00 |
| 03.02.2021 | 11,32 | 11,42 | 11,32 | 11,40 | 1,15% | 683,00 |
| 02.02.2021 | 11,40 | 11,40 | 11,27 | 11,27 | -0,79% | 1.907,00 |
| 01.02.2021 | 11,56 | 11,56 | 11,23 | 11,36 | 0,62% | 2.804,00 |
| 29.01.2021 | 11,26 | 11,32 | 11,21 | 11,29 | -0,88% | 3.220,00 |
| 28.01.2021 | 11,27 | 11,39 | 11,15 | 11,39 | 0,04% | 1.423,00 |
| 27.01.2021 | 11,71 | 11,71 | 11,28 | 11,39 | -2,61% | 5.264,00 |
| 26.01.2021 | 11,80 | 11,80 | 11,59 | 11,69 | 0,21% | 2.784,00 |
| 25.01.2021 | 11,73 | 11,73 | 11,50 | 11,67 | 0,39% | 4.475,00 |