Börse:
10,395€
1,86%
Echtzeit-Aktienkurs Iberdrola S.A.
Bid:
10,370€
Ask:
10,420€
Aktienkurse zur Iberdrola S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2021 | 10,45 | 10,51 | 10,27 | 10,39 | 0,85% | 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 |
| 22.01.2021 | 11,64 | 11,67 | 11,62 | 11,62 | -0,85% | 1.106,00 |
| 21.01.2021 | 11,89 | 11,89 | 11,72 | 11,72 | 0,13% | 5.280,00 |
| 20.01.2021 | 11,87 | 11,87 | 11,69 | 11,71 | -1,18% | 13.210,00 |
| 19.01.2021 | 11,95 | 11,95 | 11,85 | 11,85 | -0,59% | 2.516,00 |
| 18.01.2021 | 11,93 | 11,93 | 11,82 | 11,92 | -0,13% | 4.155,00 |
| 15.01.2021 | 11,92 | 12,01 | 11,92 | 11,93 | -0,83% | 5.908,00 |
| 14.01.2021 | 12,22 | 12,22 | 11,97 | 12,03 | -0,91% | 5.183,00 |
| 13.01.2021 | 12,10 | 12,14 | 11,91 | 12,14 | 0,79% | 9.237,00 |
| 12.01.2021 | 12,40 | 12,40 | 12,02 | 12,05 | -2,94% | 16.445,00 |
| 11.01.2021 | 12,77 | 12,85 | 12,28 | 12,41 | -0,60% | 22.208,00 |
| 08.01.2021 | 12,39 | 12,57 | 12,37 | 12,49 | 1,88% | 5.063,00 |
| 07.01.2021 | 12,20 | 12,39 | 12,20 | 12,26 | 0,45% | 3.163,00 |
| 06.01.2021 | 11,75 | 12,21 | 11,75 | 12,20 | 3,87% | 3.717,00 |
| 05.01.2021 | 11,98 | 11,98 | 11,73 | 11,75 | -1,55% | 4.409,00 |
| 04.01.2021 | 12,10 | 12,10 | 11,84 | 11,93 | 1,53% | 3.208,00 |
| 30.12.2020 | 11,72 | 11,77 | 11,72 | 11,75 | -0,17% | 479,00 |
| 29.12.2020 | 11,72 | 11,81 | 11,72 | 11,77 | 0,73% | 6.957,00 |
| 28.12.2020 | 11,74 | 11,74 | 11,53 | 11,69 | 1,74% | 1.485,00 |
| 23.12.2020 | 11,30 | 11,49 | 11,30 | 11,49 | 1,23% | 1.430,00 |
| 22.12.2020 | 11,21 | 11,35 | 11,21 | 11,35 | 0,58% | 4.674,00 |
| 21.12.2020 | 11,44 | 11,44 | 11,26 | 11,28 | -0,88% | 410,00 |
| 18.12.2020 | 11,40 | 11,47 | 11,38 | 11,38 | -0,18% | 4.388,00 |
| 17.12.2020 | 11,32 | 11,41 | 11,30 | 11,40 | 1,24% | 1.777,00 |
| 16.12.2020 | 11,20 | 11,30 | 11,20 | 11,26 | 0,18% | 1.150,00 |
| 15.12.2020 | 11,26 | 11,26 | 11,23 | 11,24 | -0,75% | 34.707,00 |
| 14.12.2020 | 11,27 | 11,33 | 11,27 | 11,33 | 0,04% | 450,00 |
| 11.12.2020 | 11,27 | 11,32 | 11,27 | 11,32 | 0,09% | 4,00 |
| 10.12.2020 | 11,31 | 11,31 | 11,28 | 11,31 | 1,03% | 527,00 |
| 09.12.2020 | 11,23 | 11,23 | 11,20 | 11,20 | -0,04% | 8.605,00 |
| 08.12.2020 | 11,19 | 11,21 | 11,19 | 11,20 | 0,36% | 660,00 |
| 07.12.2020 | 11,07 | 11,16 | 11,02 | 11,16 | -0,49% | 1.145,00 |
| 04.12.2020 | 11,32 | 11,32 | 11,20 | 11,22 | -1,41% | 2.487,00 |
| 03.12.2020 | 11,33 | 11,38 | 11,33 | 11,38 | 0,44% | 58,00 |
| 02.12.2020 | 11,30 | 11,33 | 11,30 | 11,33 | -2,29% | 2.602,00 |
| 01.12.2020 | 11,59 | 11,59 | 11,59 | 11,59 | -0,94% | - |
| 30.11.2020 | 11,50 | 11,70 | 11,47 | 11,70 | 1,74% | 4.285,00 |
| 27.11.2020 | 11,27 | 11,50 | 11,27 | 11,50 | 1,50% | 1.718,00 |
| 26.11.2020 | 11,28 | 11,33 | 11,28 | 11,33 | 0,44% | 400,00 |
| 25.11.2020 | 11,25 | 11,28 | 11,25 | 11,28 | -0,18% | 204,00 |
| 24.11.2020 | 11,56 | 11,56 | 11,22 | 11,30 | -1,09% | 3.681,00 |
| 23.11.2020 | 11,47 | 11,47 | 11,43 | 11,43 | 0,04% | 239,00 |
| 20.11.2020 | 11,39 | 11,42 | 11,34 | 11,42 | 0,31% | 235,00 |
| 19.11.2020 | 11,26 | 11,44 | 11,26 | 11,39 | 0,89% | 3.762,00 |
| 18.11.2020 | 11,29 | 11,29 | 11,29 | 11,29 | 0,00% | - |
| 17.11.2020 | 11,33 | 11,42 | 11,29 | 11,29 | -0,92% | 1.108,00 |
| 16.11.2020 | 11,54 | 11,54 | 11,39 | 11,39 | -0,87% | 3.564,00 |
| 13.11.2020 | 11,42 | 11,54 | 11,42 | 11,49 | 0,17% | 2.015,00 |
| 12.11.2020 | 11,28 | 11,50 | 11,28 | 11,47 | 0,75% | 1.620,00 |
| 11.11.2020 | 11,04 | 11,39 | 11,04 | 11,39 | 4,02% | 1.391,00 |
| 10.11.2020 | 10,93 | 11,17 | 10,93 | 10,95 | -0,41% | 570,00 |
| 09.11.2020 | 11,16 | 11,17 | 10,99 | 10,99 | -0,23% | 2.640,00 |
| 06.11.2020 | 10,99 | 11,02 | 10,99 | 11,02 | 0,82% | 325,00 |
| 05.11.2020 | 10,71 | 10,93 | 10,71 | 10,93 | 3,36% | 1.004,00 |
| 04.11.2020 | 10,57 | 10,57 | 10,57 | 10,57 | -0,47% | - |
| 03.11.2020 | 10,45 | 10,63 | 10,45 | 10,62 | 4,79% | 1.523,00 |
| 02.11.2020 | 10,10 | 10,14 | 10,10 | 10,14 | -0,44% | 1.925,00 |
| 30.10.2020 | 10,20 | 10,20 | 10,12 | 10,18 | 0,34% | 2.500,00 |
| 29.10.2020 | 10,31 | 10,32 | 10,15 | 10,15 | -1,46% | 215,00 |
| 28.10.2020 | 10,53 | 10,54 | 10,30 | 10,30 | -3,51% | 1.422,00 |
| 27.10.2020 | 10,63 | 10,67 | 10,63 | 10,67 | 0,14% | 15,00 |
| 26.10.2020 | 10,56 | 10,72 | 10,53 | 10,66 | -0,23% | 834,00 |
| 23.10.2020 | 10,72 | 10,72 | 10,68 | 10,68 | -0,56% | 2.121,00 |
| 22.10.2020 | 10,70 | 10,74 | 10,70 | 10,74 | -0,19% | 8.226,00 |
| 21.10.2020 | 11,04 | 11,04 | 10,72 | 10,76 | -1,96% | 8.829,00 |
| 20.10.2020 | 10,96 | 11,00 | 10,96 | 10,98 | -0,54% | 1.718,00 |
| 19.10.2020 | 11,04 | 11,04 | 11,04 | 11,04 | -0,23% | - |
| 16.10.2020 | 11,06 | 11,06 | 11,06 | 11,06 | 0,68% | 118,00 |
| 15.10.2020 | 11,19 | 11,19 | 10,99 | 10,99 | -2,62% | 882,00 |
| 14.10.2020 | 11,12 | 11,28 | 11,12 | 11,28 | 2,13% | 2.629,00 |
| 13.10.2020 | 11,05 | 11,05 | 11,05 | 11,05 | -0,72% | - |
| 12.10.2020 | 10,83 | 11,13 | 10,83 | 11,13 | 3,39% | 2.586,00 |
| 09.10.2020 | 10,81 | 10,81 | 10,76 | 10,76 | -0,55% | 375,00 |
| 08.10.2020 | 10,85 | 10,90 | 10,82 | 10,82 | 0,05% | 1.765,00 |
| 07.10.2020 | 10,64 | 10,82 | 10,64 | 10,82 | 1,17% | 401,00 |
| 06.10.2020 | 10,71 | 10,76 | 10,63 | 10,69 | -0,56% | 4.500,00 |
| 05.10.2020 | 10,76 | 10,76 | 10,75 | 10,75 | 0,80% | 19,00 |
| 02.10.2020 | 10,57 | 10,67 | 10,57 | 10,67 | 0,71% | 14,00 |