15,028€
-0,78%
Echtzeit-Aktienkurs Repsol S.A.
Bid:
Ask:
Aktienkurse zur Repsol S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 15,20 | 15,21 | 15,03 | 15,03 | -0,79% | 660,00 |
| 17.04.2024 | 15,15 | 15,15 | 15,15 | 15,15 | -0,30% | - |
| 16.04.2024 | 15,50 | 15,64 | 15,19 | 15,19 | -2,85% | 1.622,00 |
| 15.04.2024 | 15,99 | 15,99 | 15,64 | 15,64 | -1,36% | 2.849,00 |
| 12.04.2024 | 15,47 | 15,85 | 15,47 | 15,85 | 3,59% | 125,00 |
| 11.04.2024 | 15,80 | 15,80 | 15,30 | 15,30 | -2,76% | 1.158,00 |
| 10.04.2024 | 15,76 | 15,76 | 15,63 | 15,74 | -1,75% | 4.463,00 |
| 09.04.2024 | 16,02 | 16,02 | 16,02 | 16,02 | -0,99% | - |
| 08.04.2024 | 16,12 | 16,21 | 16,09 | 16,18 | 1,41% | 2.623,00 |
| 05.04.2024 | 15,95 | 15,95 | 15,95 | 15,95 | 0,13% | - |
| 04.04.2024 | 15,83 | 16,02 | 15,83 | 15,93 | 0,28% | 835,00 |
| 03.04.2024 | 15,80 | 15,89 | 15,80 | 15,89 | 0,95% | 316,00 |
| 02.04.2024 | 15,50 | 15,74 | 15,50 | 15,74 | 2,88% | 115,00 |
| 28.03.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -0,55% | - |
| 27.03.2024 | 15,35 | 15,38 | 15,35 | 15,38 | -1,13% | 500,00 |
| 26.03.2024 | 15,44 | 15,56 | 15,44 | 15,56 | 1,77% | 240,00 |
| 25.03.2024 | 15,21 | 15,37 | 15,21 | 15,29 | 1,29% | 478,00 |
| 22.03.2024 | 15,09 | 15,09 | 15,09 | 15,09 | -1,76% | - |
| 21.03.2024 | 15,36 | 15,36 | 15,36 | 15,36 | 0,75% | - |
| 20.03.2024 | 15,37 | 15,37 | 15,23 | 15,25 | -1,26% | 10.257,00 |
| 19.03.2024 | 15,12 | 15,44 | 15,12 | 15,44 | 1,58% | 929,00 |
| 18.03.2024 | 14,96 | 15,21 | 14,96 | 15,20 | 0,93% | 4.000,00 |
| 15.03.2024 | 14,99 | 15,09 | 14,99 | 15,06 | 0,23% | 760,00 |
| 14.03.2024 | 14,95 | 15,03 | 14,95 | 15,03 | 0,17% | 345,00 |
| 13.03.2024 | 14,60 | 15,00 | 14,60 | 15,00 | 3,48% | 1.229,00 |
| 12.03.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,98% | - |
| 11.03.2024 | 14,36 | 14,36 | 14,36 | 14,36 | -0,07% | - |
| 08.03.2024 | 14,37 | 14,37 | 14,37 | 14,37 | -0,59% | - |
| 07.03.2024 | 14,23 | 14,45 | 14,23 | 14,45 | 0,10% | 280,00 |
| 06.03.2024 | 14,55 | 14,55 | 14,44 | 14,44 | -0,28% | 200,00 |
| 05.03.2024 | 14,48 | 14,48 | 14,48 | 14,48 | -0,17% | 1,00 |
| 04.03.2024 | 14,70 | 14,70 | 14,50 | 14,50 | -1,36% | 3,00 |
| 01.03.2024 | 14,78 | 14,78 | 14,70 | 14,70 | 0,27% | 1.700,00 |
| 29.02.2024 | 14,54 | 14,75 | 14,54 | 14,66 | -0,10% | 1.805,00 |
| 28.02.2024 | 14,69 | 14,69 | 14,55 | 14,68 | 1,17% | 895,00 |
| 27.02.2024 | 14,51 | 14,51 | 14,51 | 14,51 | 0,80% | - |
| 26.02.2024 | 14,48 | 14,48 | 14,39 | 14,39 | -0,76% | 53,00 |
| 23.02.2024 | 14,38 | 14,50 | 14,38 | 14,50 | 1,01% | 4.100,00 |
| 22.02.2024 | 14,08 | 14,39 | 14,08 | 14,36 | 5,67% | 5.035,00 |
| 21.02.2024 | 13,59 | 13,59 | 13,59 | 13,59 | -0,59% | - |
| 20.02.2024 | 13,75 | 13,75 | 13,67 | 13,67 | 0,18% | 1.065,00 |
| 19.02.2024 | 13,64 | 13,64 | 13,64 | 13,64 | -0,76% | - |
| 16.02.2024 | 13,75 | 13,75 | 13,75 | 13,75 | -0,51% | - |
| 15.02.2024 | 13,82 | 13,82 | 13,82 | 13,82 | 0,66% | - |
| 14.02.2024 | 14,00 | 14,00 | 13,73 | 13,73 | -1,75% | 37,00 |
| 13.02.2024 | 13,88 | 14,15 | 13,88 | 13,97 | 1,79% | 6.020,00 |
| 12.02.2024 | 13,73 | 13,73 | 13,73 | 13,73 | 0,00% | - |
| 09.02.2024 | 13,65 | 13,80 | 13,65 | 13,73 | 1,29% | 1.438,00 |
| 08.02.2024 | 13,47 | 13,55 | 13,40 | 13,55 | -0,37% | 375,00 |
| 07.02.2024 | 13,48 | 13,60 | 13,48 | 13,60 | 0,74% | 370,00 |
| 06.02.2024 | 13,25 | 13,50 | 13,25 | 13,50 | 0,71% | 490,00 |
| 05.02.2024 | 13,46 | 13,46 | 13,41 | 13,41 | -0,70% | 100,00 |
| 02.02.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,95% | - |
| 01.02.2024 | 13,60 | 14,05 | 13,60 | 13,63 | -1,59% | 7.623,00 |
| 31.01.2024 | 13,60 | 13,85 | 13,60 | 13,85 | 1,84% | 1.671,00 |
| 30.01.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,44% | - |
| 29.01.2024 | 13,80 | 13,80 | 13,66 | 13,66 | 2,05% | 3.900,00 |
| 26.01.2024 | 13,14 | 13,39 | 13,14 | 13,39 | 2,29% | 150,00 |
| 25.01.2024 | 13,09 | 13,09 | 13,09 | 13,09 | 0,00% | - |
| 24.01.2024 | 12,99 | 13,12 | 12,96 | 13,09 | 0,65% | 2.700,00 |
| 23.01.2024 | 12,92 | 13,00 | 12,92 | 13,00 | 0,19% | 601,00 |
| 22.01.2024 | 13,06 | 13,06 | 12,94 | 12,98 | -1,44% | 2.970,00 |
| 19.01.2024 | 13,17 | 13,17 | 13,17 | 13,17 | -1,02% | - |
| 18.01.2024 | 13,07 | 13,30 | 13,07 | 13,30 | 2,03% | 766,00 |
| 17.01.2024 | 13,21 | 13,21 | 13,04 | 13,04 | -1,06% | 100,00 |
| 16.01.2024 | 13,18 | 13,18 | 13,18 | 13,18 | 0,61% | 149,00 |
| 15.01.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,15% | - |
| 12.01.2024 | 13,10 | 13,22 | 13,09 | 13,12 | 0,77% | 678,00 |
| 11.01.2024 | 12,93 | 13,02 | 12,93 | 13,02 | -0,46% | 190,00 |
| 10.01.2024 | 13,03 | 13,16 | 13,03 | 13,08 | -0,61% | 1.300,00 |
| 09.01.2024 | 13,20 | 13,26 | 13,07 | 13,16 | -3,45% | 1.100,00 |
| 08.01.2024 | 13,83 | 13,85 | 13,59 | 13,63 | -1,45% | 7.106,00 |
| 05.01.2024 | 13,76 | 13,83 | 13,69 | 13,83 | -0,90% | 2.170,00 |
| 04.01.2024 | 13,70 | 13,95 | 13,69 | 13,95 | 2,35% | 7.295,00 |
| 03.01.2024 | 13,49 | 13,72 | 13,49 | 13,63 | 0,07% | 2.150,00 |
| 02.01.2024 | 13,30 | 13,62 | 13,30 | 13,62 | 1,08% | 25.295,00 |
| 29.12.2023 | 13,72 | 13,72 | 13,47 | 13,48 | -1,75% | 4.540,00 |
| 28.12.2023 | 13,72 | 13,72 | 13,72 | 13,72 | -0,36% | - |
| 27.12.2023 | 13,81 | 13,81 | 13,77 | 13,77 | 1,55% | 285,00 |
| 22.12.2023 | 13,56 | 13,56 | 13,56 | 13,56 | -0,51% | - |
| 21.12.2023 | 13,63 | 13,63 | 13,63 | 13,63 | -0,95% | - |
| 20.12.2023 | 13,51 | 13,76 | 13,51 | 13,76 | 1,81% | 1.100,00 |
| 19.12.2023 | 13,51 | 13,51 | 13,51 | 13,51 | -0,73% | - |
| 18.12.2023 | 13,32 | 13,61 | 13,32 | 13,61 | 1,08% | 1.760,00 |
| 15.12.2023 | 13,44 | 13,56 | 13,44 | 13,47 | -0,04% | 2.200,00 |
| 14.12.2023 | 13,23 | 13,47 | 13,23 | 13,47 | 1,93% | 1.140,00 |
| 13.12.2023 | 13,46 | 13,46 | 13,16 | 13,22 | -2,26% | 2.030,00 |
| 12.12.2023 | 13,76 | 13,83 | 13,52 | 13,52 | -2,56% | 1.533,00 |
| 11.12.2023 | 13,88 | 13,88 | 13,88 | 13,88 | 0,98% | - |
| 08.12.2023 | 13,74 | 13,74 | 13,74 | 13,74 | -0,90% | - |
| 07.12.2023 | 13,83 | 13,87 | 13,83 | 13,87 | -0,29% | 1.000,00 |
| 06.12.2023 | 13,91 | 13,91 | 13,91 | 13,91 | 0,40% | - |
| 05.12.2023 | 13,85 | 13,85 | 13,85 | 13,85 | -0,32% | - |
| 04.12.2023 | 14,01 | 14,01 | 13,90 | 13,90 | -1,31% | 300,00 |
| 01.12.2023 | 14,08 | 14,08 | 14,08 | 14,08 | -0,04% | - |
| 30.11.2023 | 14,06 | 14,09 | 14,06 | 14,09 | -0,32% | 50,00 |
| 29.11.2023 | 14,09 | 14,13 | 14,09 | 14,13 | 0,53% | 30,00 |
| 28.11.2023 | 14,03 | 14,06 | 14,03 | 14,06 | -1,02% | 443,00 |
| 27.11.2023 | 14,07 | 14,20 | 14,04 | 14,20 | -0,04% | 653,00 |
| 24.11.2023 | 13,90 | 14,21 | 13,90 | 14,21 | 2,01% | 1,00 |