11,530€
0,13%
Echtzeit-Aktienkurs Iberdrola S.A.
Bid:
Ask:
Aktienkurse zur Iberdrola S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 11,47 | 11,64 | 11,42 | 11,51 | -0,07% | - |
| 23.04.2024 | 11,44 | 11,55 | 11,44 | 11,52 | 1,32% | 3.399,00 |
| 22.04.2024 | 11,37 | 11,37 | 11,37 | 11,37 | 0,44% | 384,00 |
| 19.04.2024 | 11,16 | 11,40 | 11,16 | 11,32 | 0,13% | 4.176,00 |
| 18.04.2024 | 11,23 | 11,34 | 11,23 | 11,30 | 1,48% | 1.930,00 |
| 17.04.2024 | 11,05 | 11,23 | 11,05 | 11,14 | -0,18% | 618,00 |
| 16.04.2024 | 11,01 | 11,20 | 11,01 | 11,16 | -1,24% | 947,00 |
| 15.04.2024 | 11,20 | 11,31 | 11,20 | 11,30 | -0,26% | 423,00 |
| 12.04.2024 | 11,25 | 11,34 | 11,25 | 11,33 | 1,12% | 1.140,00 |
| 11.04.2024 | 10,99 | 11,20 | 10,99 | 11,20 | 1,96% | 2.750,00 |
| 10.04.2024 | 11,09 | 11,25 | 10,97 | 10,99 | -1,04% | 5.903,00 |
| 09.04.2024 | 11,20 | 11,20 | 11,10 | 11,10 | -1,11% | 6.392,00 |
| 08.04.2024 | 11,23 | 11,23 | 11,23 | 11,23 | -0,75% | - |
| 05.04.2024 | 11,29 | 11,31 | 11,29 | 11,31 | -1,22% | 44,00 |
| 04.04.2024 | 11,38 | 11,50 | 11,38 | 11,45 | 0,53% | 5.780,00 |
| 03.04.2024 | 11,41 | 11,42 | 11,39 | 11,39 | -0,44% | 28,00 |
| 02.04.2024 | 11,47 | 11,49 | 11,43 | 11,44 | -0,56% | 1.411,00 |
| 28.03.2024 | 11,59 | 11,59 | 11,51 | 11,51 | -0,69% | 1.343,00 |
| 27.03.2024 | 11,41 | 11,63 | 11,41 | 11,59 | 1,53% | 11.167,00 |
| 26.03.2024 | 11,36 | 11,45 | 11,36 | 11,41 | 0,48% | 2.479,00 |
| 25.03.2024 | 11,36 | 11,40 | 11,28 | 11,36 | 0,44% | 3.043,00 |
| 22.03.2024 | 11,10 | 11,31 | 11,10 | 11,31 | 1,39% | 1.048,00 |
| 21.03.2024 | 11,09 | 11,26 | 11,09 | 11,15 | 0,45% | 1.061,00 |
| 20.03.2024 | 10,97 | 11,10 | 10,97 | 11,10 | 0,91% | 216,00 |
| 19.03.2024 | 11,01 | 11,01 | 10,94 | 11,00 | 0,27% | 1.922,00 |
| 18.03.2024 | 10,96 | 11,02 | 10,96 | 10,97 | -0,72% | 14.006,00 |
| 15.03.2024 | 10,81 | 11,05 | 10,81 | 11,05 | 2,46% | 6.973,00 |
| 14.03.2024 | 10,97 | 11,01 | 10,79 | 10,79 | -1,64% | 563,00 |
| 13.03.2024 | 10,87 | 11,05 | 10,87 | 10,97 | 0,55% | 1.289,00 |
| 12.03.2024 | 11,06 | 11,07 | 10,91 | 10,91 | -1,31% | 3.376,00 |
| 11.03.2024 | 10,93 | 11,08 | 10,93 | 11,05 | 0,27% | 1.596,00 |
| 08.03.2024 | 11,05 | 11,09 | 11,02 | 11,02 | -0,94% | 356,00 |
| 07.03.2024 | 10,66 | 11,13 | 10,66 | 11,13 | 2,25% | 2.921,00 |
| 06.03.2024 | 10,82 | 10,92 | 10,82 | 10,88 | 2,40% | 6.247,00 |
| 05.03.2024 | 10,51 | 10,64 | 10,51 | 10,63 | 0,19% | 1.017,00 |
| 04.03.2024 | 10,48 | 10,61 | 10,44 | 10,61 | 1,68% | 6.850,00 |
| 01.03.2024 | 10,71 | 10,71 | 10,43 | 10,43 | -0,71% | 1.404,00 |
| 29.02.2024 | 10,51 | 10,51 | 10,51 | 10,51 | 0,43% | 117,00 |
| 28.02.2024 | 10,51 | 10,55 | 10,42 | 10,46 | -0,95% | 3.475,00 |
| 27.02.2024 | 10,49 | 10,56 | 10,42 | 10,56 | 0,19% | 4.062,00 |
| 26.02.2024 | 10,56 | 10,57 | 10,51 | 10,54 | -0,61% | 2.578,00 |
| 23.02.2024 | 10,68 | 10,68 | 10,60 | 10,61 | -2,08% | 1.192,00 |
| 22.02.2024 | 10,99 | 10,99 | 10,73 | 10,83 | -1,19% | 3.968,00 |
| 21.02.2024 | 10,84 | 10,96 | 10,84 | 10,96 | 1,91% | 4.998,00 |
| 20.02.2024 | 10,77 | 10,92 | 10,76 | 10,76 | 0,05% | 3.188,00 |
| 19.02.2024 | 10,75 | 10,86 | 10,75 | 10,75 | -0,28% | 2.933,00 |
| 16.02.2024 | 10,83 | 10,88 | 10,73 | 10,78 | -0,92% | 4.085,00 |
| 15.02.2024 | 10,76 | 10,90 | 10,76 | 10,88 | 1,35% | 699,00 |
| 14.02.2024 | 10,77 | 10,77 | 10,74 | 10,74 | -0,97% | 713,00 |
| 13.02.2024 | 10,76 | 10,88 | 10,76 | 10,84 | 0,28% | 488,00 |
| 12.02.2024 | 10,67 | 10,81 | 10,67 | 10,81 | 1,79% | 4.909,00 |
| 09.02.2024 | 10,60 | 10,63 | 10,60 | 10,62 | -0,61% | 2.893,00 |
| 08.02.2024 | 10,59 | 10,69 | 10,59 | 10,69 | -0,60% | 434,00 |
| 07.02.2024 | 10,78 | 10,78 | 10,64 | 10,75 | -0,69% | 8.063,00 |
| 06.02.2024 | 10,99 | 10,99 | 10,76 | 10,83 | -1,95% | 1.171,00 |
| 05.02.2024 | 11,31 | 11,31 | 10,99 | 11,04 | -0,90% | 2.334,00 |
| 02.02.2024 | 11,16 | 11,21 | 11,14 | 11,14 | 0,00% | 747,00 |
| 01.02.2024 | 11,10 | 11,18 | 11,10 | 11,14 | -0,40% | 5.303,00 |
| 31.01.2024 | 10,91 | 11,20 | 10,91 | 11,19 | 0,68% | 1.018,00 |
| 30.01.2024 | 11,05 | 11,11 | 11,05 | 11,11 | 1,83% | 3.944,00 |
| 29.01.2024 | 10,91 | 11,03 | 10,91 | 10,91 | -0,82% | 2.855,00 |
| 26.01.2024 | 11,05 | 11,15 | 11,00 | 11,00 | -0,45% | 3.734,00 |
| 25.01.2024 | 11,05 | 11,05 | 11,04 | 11,05 | -0,85% | 930,00 |
| 24.01.2024 | 11,03 | 11,15 | 11,03 | 11,15 | 0,68% | 13,00 |
| 23.01.2024 | 11,24 | 11,24 | 11,07 | 11,07 | -1,60% | 29,00 |
| 22.01.2024 | 11,21 | 11,25 | 11,21 | 11,25 | 0,22% | 4,00 |
| 19.01.2024 | 11,21 | 11,24 | 11,21 | 11,23 | -1,49% | 698,00 |
| 18.01.2024 | 11,39 | 11,40 | 11,29 | 11,40 | -0,04% | 1.257,00 |
| 17.01.2024 | 11,53 | 11,53 | 11,40 | 11,40 | -1,51% | 4.395,00 |
| 16.01.2024 | 11,65 | 11,65 | 11,58 | 11,58 | -0,60% | 917,00 |
| 15.01.2024 | 11,70 | 11,70 | 11,65 | 11,65 | -0,21% | 390,00 |
| 12.01.2024 | 11,51 | 11,70 | 11,51 | 11,67 | 1,08% | 6.625,00 |
| 11.01.2024 | 11,64 | 11,64 | 11,53 | 11,55 | -0,30% | 357,00 |
| 10.01.2024 | 11,62 | 11,64 | 11,58 | 11,58 | -0,60% | 550,00 |
| 09.01.2024 | 11,67 | 11,69 | 11,65 | 11,65 | -3,08% | 4.008,00 |
| 08.01.2024 | 11,94 | 12,05 | 11,94 | 12,02 | 0,12% | 645,00 |
| 05.01.2024 | 12,02 | 12,02 | 11,95 | 12,01 | 0,42% | 3.210,00 |
| 04.01.2024 | 11,81 | 11,97 | 11,81 | 11,96 | 0,80% | 454,00 |
| 03.01.2024 | 11,85 | 11,93 | 11,85 | 11,86 | -0,34% | 2.591,00 |
| 02.01.2024 | 11,90 | 12,07 | 11,77 | 11,90 | 0,21% | 3.815,00 |
| 29.12.2023 | 11,83 | 11,88 | 11,83 | 11,88 | 0,64% | 100,00 |
| 28.12.2023 | 11,85 | 11,87 | 11,80 | 11,80 | -0,17% | 6.320,00 |
| 27.12.2023 | 11,74 | 11,82 | 11,74 | 11,82 | 0,51% | 117,00 |
| 22.12.2023 | 11,76 | 11,76 | 11,76 | 11,76 | -0,42% | 8,00 |
| 21.12.2023 | 11,71 | 11,81 | 11,71 | 11,81 | 0,85% | 1.038,00 |
| 20.12.2023 | 11,81 | 11,82 | 11,71 | 11,71 | -1,01% | 720,00 |
| 19.12.2023 | 11,67 | 11,86 | 11,67 | 11,83 | 0,94% | 9.809,00 |
| 18.12.2023 | 11,78 | 11,83 | 11,67 | 11,72 | -0,09% | 968,00 |
| 15.12.2023 | 11,80 | 11,80 | 11,71 | 11,73 | -0,76% | 2.326,00 |
| 14.12.2023 | 11,78 | 11,99 | 11,78 | 11,82 | 0,60% | 1.756,00 |
| 13.12.2023 | 11,72 | 11,75 | 11,70 | 11,75 | 1,29% | 6.086,00 |
| 12.12.2023 | 11,72 | 11,77 | 11,58 | 11,60 | -1,49% | 1.651,00 |
| 11.12.2023 | 11,82 | 11,82 | 11,78 | 11,78 | -0,08% | 234,00 |
| 08.12.2023 | 11,72 | 11,79 | 11,72 | 11,79 | 0,43% | 721,00 |
| 07.12.2023 | 11,68 | 11,75 | 11,68 | 11,74 | 1,03% | 17.055,00 |
| 06.12.2023 | 11,55 | 11,67 | 11,55 | 11,62 | 0,13% | 5.825,00 |
| 05.12.2023 | 11,49 | 11,61 | 11,49 | 11,60 | 0,52% | 12.871,00 |
| 04.12.2023 | 11,39 | 11,54 | 11,39 | 11,54 | 0,35% | 2.418,00 |
| 01.12.2023 | 11,34 | 11,50 | 11,34 | 11,50 | 1,19% | 4.850,00 |
| 30.11.2023 | 11,28 | 11,37 | 11,28 | 11,37 | 0,75% | 50,00 |