Börse:
11,833€
-2,29%
Echtzeit-Aktienkurs Iberdrola S.A.
Bid:
11,820€
Ask:
11,845€
Aktienkurse zur Iberdrola S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 12,06 | 12,06 | 11,81 | 11,83 | -1,84% | - |
| 18.01.2021 | 11,93 | 12,06 | 11,81 | 12,06 | 0,90% | 7.230,00 |
| 15.01.2021 | 11,96 | 12,02 | 11,91 | 11,95 | -0,43% | 9.551,00 |
| 14.01.2021 | 12,25 | 12,27 | 11,94 | 12,00 | -1,48% | 8.161,00 |
| 13.01.2021 | 12,13 | 12,33 | 11,91 | 12,18 | 1,20% | 9.207,00 |
| 12.01.2021 | 12,71 | 12,73 | 12,00 | 12,04 | -5,53% | 9.456,00 |
| 11.01.2021 | 12,74 | 12,98 | 12,24 | 12,74 | 0,22% | 15.452,00 |
| 08.01.2021 | 12,39 | 12,80 | 12,32 | 12,71 | 3,01% | 7.829,00 |
| 07.01.2021 | 12,25 | 12,40 | 12,23 | 12,34 | 0,82% | 3.591,00 |
| 06.01.2021 | 11,93 | 12,26 | 11,75 | 12,24 | 2,81% | 5.503,00 |
| 05.01.2021 | 11,96 | 11,98 | 11,71 | 11,91 | -0,46% | 1.770,00 |
| 04.01.2021 | 11,81 | 11,98 | 11,80 | 11,96 | 1,66% | 15.898,00 |
| 30.12.2020 | 11,75 | 11,79 | 11,73 | 11,77 | -0,07% | 1.042,00 |
| 29.12.2020 | 11,70 | 11,83 | 11,70 | 11,77 | 0,73% | 2.700,00 |
| 28.12.2020 | 11,57 | 11,70 | 11,50 | 11,69 | 1,99% | 5.764,00 |
| 23.12.2020 | 11,33 | 11,51 | 11,32 | 11,46 | 1,10% | - |
| 22.12.2020 | 11,26 | 11,39 | 11,23 | 11,34 | 0,06% | 1.000,00 |
| 21.12.2020 | 11,49 | 11,52 | 11,16 | 11,33 | -0,79% | 1.400,00 |
| 18.12.2020 | 11,41 | 11,49 | 11,32 | 11,42 | 0,07% | 6.570,00 |
| 17.12.2020 | 11,30 | 11,44 | 11,24 | 11,41 | 0,95% | 10.305,00 |
| 16.12.2020 | 11,24 | 11,35 | 11,17 | 11,30 | 0,25% | 3.000,00 |
| 15.12.2020 | 11,29 | 11,30 | 11,20 | 11,28 | 0,31% | 9.954,00 |
| 14.12.2020 | 11,30 | 11,37 | 11,23 | 11,24 | -0,49% | 1.193,00 |
| 11.12.2020 | 11,33 | 11,33 | 11,14 | 11,30 | -0,03% | 14.678,00 |
| 10.12.2020 | 11,22 | 11,38 | 11,22 | 11,30 | 0,43% | 15.400,00 |
| 09.12.2020 | 11,26 | 11,30 | 11,18 | 11,25 | 0,00% | 3.425,00 |
| 08.12.2020 | 11,22 | 11,26 | 11,16 | 11,25 | -0,25% | 3.504,00 |
| 07.12.2020 | 11,23 | 11,29 | 11,01 | 11,28 | 0,58% | 8.171,00 |
| 04.12.2020 | 11,34 | 11,37 | 11,16 | 11,21 | -1,28% | 9.092,00 |
| 03.12.2020 | 11,35 | 11,41 | 11,24 | 11,36 | 0,22% | - |
| 02.12.2020 | 11,32 | 11,39 | 11,22 | 11,33 | -0,44% | 1.924,00 |
| 01.12.2020 | 11,63 | 11,65 | 11,30 | 11,38 | -1,81% | 9.414,00 |
| 30.11.2020 | 11,48 | 11,68 | 11,40 | 11,59 | 0,22% | 9.600,00 |
| 27.11.2020 | 11,30 | 11,59 | 11,30 | 11,57 | 2,36% | 591,00 |
| 26.11.2020 | 11,30 | 11,38 | 11,29 | 11,30 | -0,15% | - |
| 25.11.2020 | 11,28 | 11,35 | 11,21 | 11,32 | 0,08% | 1.029,00 |
| 24.11.2020 | 11,58 | 11,58 | 11,20 | 11,31 | -1,54% | 557,00 |
| 23.11.2020 | 11,46 | 11,51 | 11,34 | 11,49 | 0,48% | 2.510,00 |
| 20.11.2020 | 11,36 | 11,50 | 11,31 | 11,43 | -0,03% | 3.010,00 |
| 19.11.2020 | 11,30 | 11,46 | 11,25 | 11,43 | 1,18% | 204,00 |
| 18.11.2020 | 11,30 | 11,41 | 11,25 | 11,30 | -0,04% | 57,00 |
| 17.11.2020 | 11,44 | 11,44 | 11,23 | 11,31 | -1,42% | 2.470,00 |
| 16.11.2020 | 11,53 | 11,53 | 11,32 | 11,47 | -0,32% | 1.350,00 |
| 13.11.2020 | 11,58 | 11,59 | 11,41 | 11,51 | -0,65% | 2.006,00 |
| 12.11.2020 | 11,30 | 11,58 | 11,28 | 11,58 | 2,16% | 1.600,00 |
| 11.11.2020 | 11,15 | 11,39 | 11,11 | 11,34 | 1,93% | 1.446,00 |
| 10.11.2020 | 10,97 | 11,18 | 10,85 | 11,12 | 1,44% | - |
| 09.11.2020 | 11,12 | 11,39 | 10,94 | 10,96 | -0,03% | 8.410,00 |
| 06.11.2020 | 10,97 | 11,04 | 10,85 | 10,97 | -0,36% | - |
| 05.11.2020 | 10,66 | 11,05 | 10,65 | 11,01 | 3,89% | 680,00 |
| 04.11.2020 | 10,58 | 10,71 | 10,31 | 10,59 | 0,19% | - |
| 03.11.2020 | 10,45 | 10,63 | 10,36 | 10,57 | 1,81% | 901,00 |
| 02.11.2020 | 10,13 | 10,46 | 10,11 | 10,39 | 2,16% | 400,00 |
| 30.10.2020 | 10,18 | 10,28 | 10,09 | 10,17 | -0,66% | 675,00 |
| 29.10.2020 | 10,34 | 10,40 | 10,13 | 10,23 | -0,26% | 25.135,00 |
| 28.10.2020 | 10,52 | 10,56 | 10,18 | 10,26 | -2,61% | - |
| 27.10.2020 | 10,70 | 10,82 | 10,54 | 10,54 | -1,50% | 20,00 |
| 26.10.2020 | 10,59 | 10,78 | 10,52 | 10,70 | -0,03% | 1.702,00 |
| 23.10.2020 | 10,76 | 10,78 | 10,66 | 10,70 | -0,65% | 3.370,00 |
| 22.10.2020 | 10,73 | 10,79 | 10,66 | 10,77 | -0,02% | 628,00 |
| 21.10.2020 | 11,07 | 11,26 | 10,69 | 10,77 | -2,40% | 2.224,00 |
| 20.10.2020 | 10,94 | 11,06 | 10,82 | 11,04 | 1,30% | 230,00 |
| 19.10.2020 | 11,06 | 11,12 | 10,81 | 10,89 | -1,31% | 5.340,00 |
| 16.10.2020 | 11,04 | 11,15 | 11,01 | 11,04 | -0,15% | 953,00 |
| 15.10.2020 | 11,22 | 11,23 | 11,00 | 11,06 | -1,67% | - |
| 14.10.2020 | 11,15 | 11,32 | 11,12 | 11,24 | 0,88% | 1.302,00 |
| 13.10.2020 | 11,10 | 11,26 | 11,07 | 11,15 | 0,47% | - |
| 12.10.2020 | 10,86 | 11,17 | 10,82 | 11,09 | 2,48% | 6.750,00 |
| 09.10.2020 | 10,91 | 10,91 | 10,71 | 10,83 | -0,58% | 100,00 |
| 08.10.2020 | 10,88 | 10,94 | 10,81 | 10,89 | 0,44% | - |
| 07.10.2020 | 10,57 | 10,87 | 10,57 | 10,84 | 2,53% | - |
| 06.10.2020 | 10,74 | 10,81 | 10,55 | 10,57 | 0,55% | - |
| 20.09.2020 | 10,52 | 10,54 | 10,52 | 10,52 | 0,00% | 242,00 |
| 18.09.2020 | 10,52 | 10,54 | 10,52 | 10,52 | -0,57% | 242,00 |
| 17.09.2020 | 10,51 | 10,58 | 10,51 | 10,58 | 0,24% | 1.295,00 |
| 16.09.2020 | 10,71 | 10,71 | 10,55 | 10,55 | -1,59% | 204,00 |
| 15.09.2020 | 10,57 | 10,72 | 10,57 | 10,72 | 1,52% | 2.400,00 |
| 14.09.2020 | 10,66 | 10,67 | 10,56 | 10,56 | -0,09% | - |
| 11.09.2020 | 10,59 | 10,69 | 10,57 | 10,57 | -0,56% | 4.067,00 |
| 10.09.2020 | 10,60 | 10,69 | 10,60 | 10,63 | 0,43% | - |
| 09.09.2020 | 10,47 | 10,64 | 10,47 | 10,59 | 0,76% | 2.103,00 |
| 08.09.2020 | 10,54 | 10,68 | 10,51 | 10,51 | -1,59% | 5.510,00 |
| 07.09.2020 | 10,54 | 10,68 | 10,53 | 10,68 | 0,85% | 5.510,00 |
| 04.09.2020 | 10,66 | 10,66 | 10,59 | 10,59 | -2,13% | 10,00 |
| 03.09.2020 | 10,73 | 10,86 | 10,73 | 10,82 | 0,89% | 28,00 |
| 02.09.2020 | 10,58 | 10,72 | 10,58 | 10,72 | 2,39% | 399,00 |
| 01.09.2020 | 10,61 | 10,67 | 10,47 | 10,47 | -1,04% | 1.725,00 |
| 31.08.2020 | 10,73 | 10,80 | 10,58 | 10,58 | -1,17% | - |
| 28.08.2020 | 10,78 | 10,80 | 10,71 | 10,71 | -0,79% | 4.550,00 |
| 27.08.2020 | 10,78 | 10,80 | 10,77 | 10,79 | -0,23% | - |
| 26.08.2020 | 10,87 | 10,87 | 10,82 | 10,82 | -0,51% | - |
| 25.08.2020 | 10,95 | 11,00 | 10,87 | 10,87 | -0,82% | 155,00 |
| 24.08.2020 | 10,81 | 10,97 | 10,81 | 10,96 | 1,58% | 45,00 |
| 21.08.2020 | 10,81 | 10,86 | 10,77 | 10,79 | 0,00% | 2.006,00 |
| 20.08.2020 | 10,75 | 10,79 | 10,73 | 10,79 | -0,83% | - |
| 19.08.2020 | 10,77 | 10,88 | 10,77 | 10,88 | 0,93% | 160,00 |
| 18.08.2020 | 11,00 | 11,00 | 10,78 | 10,78 | -0,96% | 305,00 |
| 17.08.2020 | 10,88 | 10,91 | 10,88 | 10,89 | -0,64% | - |
| 14.08.2020 | 11,05 | 11,05 | 10,96 | 10,96 | -1,26% | 900,00 |
| 13.08.2020 | 11,11 | 11,11 | 11,08 | 11,10 | -0,94% | - |