11,380€
0,40%
Echtzeit-Aktienkurs Iberdrola S.A.
Bid:
Ask:
Aktienkurse zur Iberdrola S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 11,20 | 11,42 | 11,17 | 11,37 | 0,78% | - |
| 18.04.2024 | 11,27 | 11,43 | 11,17 | 11,28 | 0,73% | - |
| 17.04.2024 | 11,10 | 11,36 | 11,05 | 11,20 | 0,49% | 1.705,00 |
| 16.04.2024 | 11,14 | 11,35 | 11,09 | 11,15 | -0,18% | 3.168,00 |
| 15.04.2024 | 11,30 | 11,35 | 11,13 | 11,17 | -0,47% | 2.500,00 |
| 12.04.2024 | 11,27 | 11,42 | 11,18 | 11,22 | -0,28% | 3.750,00 |
| 11.04.2024 | 11,04 | 11,27 | 11,00 | 11,25 | 2,01% | 2.845,00 |
| 10.04.2024 | 11,17 | 11,26 | 10,90 | 11,03 | -0,99% | 2.606,00 |
| 09.04.2024 | 11,24 | 11,24 | 11,07 | 11,14 | -0,91% | - |
| 08.04.2024 | 11,24 | 11,32 | 11,16 | 11,24 | -0,16% | 358,00 |
| 05.04.2024 | 11,32 | 11,44 | 11,22 | 11,26 | -0,79% | 22.000,00 |
| 04.04.2024 | 11,41 | 11,50 | 11,33 | 11,35 | -0,48% | 7.095,00 |
| 03.04.2024 | 11,43 | 11,47 | 11,34 | 11,40 | -0,63% | 70,00 |
| 02.04.2024 | 11,46 | 11,53 | 11,25 | 11,48 | -0,22% | 7.000,00 |
| 28.03.2024 | 11,63 | 11,64 | 11,43 | 11,50 | -0,99% | 1.774,00 |
| 27.03.2024 | 11,47 | 11,63 | 11,38 | 11,62 | 1,40% | 400,00 |
| 26.03.2024 | 11,40 | 11,47 | 11,34 | 11,46 | 0,70% | - |
| 25.03.2024 | 11,29 | 11,42 | 11,26 | 11,38 | 0,71% | 6.258,00 |
| 22.03.2024 | 11,09 | 11,32 | 11,08 | 11,30 | 1,59% | 132,00 |
| 21.03.2024 | 11,19 | 11,32 | 11,05 | 11,12 | -0,20% | 1.492,00 |
| 20.03.2024 | 10,96 | 11,15 | 10,96 | 11,14 | 1,43% | 1.100,00 |
| 19.03.2024 | 10,98 | 11,01 | 10,89 | 10,98 | 0,00% | - |
| 18.03.2024 | 10,99 | 11,06 | 10,92 | 10,98 | 0,05% | 15.772,00 |
| 15.03.2024 | 10,81 | 11,06 | 10,81 | 10,98 | 1,46% | 185,00 |
| 14.03.2024 | 10,99 | 11,03 | 10,77 | 10,82 | -1,46% | 912,00 |
| 13.03.2024 | 10,89 | 11,07 | 10,88 | 10,98 | 0,71% | - |
| 12.03.2024 | 11,12 | 11,12 | 10,84 | 10,90 | -1,40% | 1.119,00 |
| 11.03.2024 | 11,00 | 11,11 | 10,93 | 11,06 | 0,76% | - |
| 08.03.2024 | 11,10 | 11,10 | 10,94 | 10,98 | -1,17% | 23.206,00 |
| 07.03.2024 | 10,84 | 11,12 | 10,83 | 11,11 | 2,82% | 2.172,00 |
| 06.03.2024 | 10,75 | 10,96 | 10,75 | 10,80 | 0,65% | 1.097,00 |
| 05.03.2024 | 10,51 | 10,73 | 10,51 | 10,73 | 1,66% | 497,00 |
| 04.03.2024 | 10,54 | 10,56 | 10,49 | 10,56 | 0,24% | 2.824,00 |
| 01.03.2024 | 10,65 | 10,68 | 10,53 | 10,53 | -1,03% | 1.916,00 |
| 29.02.2024 | 10,47 | 10,65 | 10,47 | 10,64 | 1,67% | 1.780,00 |
| 28.02.2024 | 10,60 | 10,60 | 10,44 | 10,47 | -0,90% | 3.814,00 |
| 27.02.2024 | 10,48 | 10,56 | 10,44 | 10,56 | 0,43% | 2.880,00 |
| 26.02.2024 | 10,64 | 10,64 | 10,52 | 10,52 | -0,99% | 200,00 |
| 23.02.2024 | 10,76 | 10,76 | 10,60 | 10,62 | -1,07% | 54,00 |
| 22.02.2024 | 10,98 | 10,99 | 10,74 | 10,74 | -1,83% | 500,00 |
| 21.02.2024 | 10,88 | 10,95 | 10,88 | 10,94 | 0,74% | 630,00 |
| 20.02.2024 | 10,79 | 10,93 | 10,78 | 10,86 | 0,56% | 70,00 |
| 19.02.2024 | 10,75 | 10,87 | 10,73 | 10,80 | 0,28% | 14.000,00 |
| 16.02.2024 | 10,88 | 10,88 | 10,77 | 10,77 | -0,97% | - |
| 15.02.2024 | 10,81 | 10,87 | 10,80 | 10,87 | 0,60% | - |
| 14.02.2024 | 10,82 | 10,85 | 10,77 | 10,81 | 0,32% | 60,00 |
| 13.02.2024 | 10,73 | 10,88 | 10,73 | 10,77 | 0,37% | 1.187,00 |
| 12.02.2024 | 10,68 | 10,79 | 10,68 | 10,73 | 0,28% | 3.293,00 |
| 09.02.2024 | 10,61 | 10,70 | 10,61 | 10,70 | 1,04% | - |
| 08.02.2024 | 10,67 | 10,70 | 10,59 | 10,59 | -0,52% | - |
| 07.02.2024 | 10,78 | 10,85 | 10,62 | 10,65 | -1,25% | 220,00 |
| 06.02.2024 | 11,06 | 11,06 | 10,76 | 10,78 | -2,13% | 9.392,00 |
| 05.02.2024 | 11,11 | 11,26 | 11,02 | 11,02 | -0,32% | 1.550,00 |
| 02.02.2024 | 11,18 | 11,21 | 11,05 | 11,05 | -0,27% | - |
| 01.02.2024 | 11,10 | 11,14 | 11,08 | 11,08 | -0,89% | - |
| 31.01.2024 | 11,09 | 11,18 | 11,09 | 11,18 | 1,04% | - |
| 30.01.2024 | 11,00 | 11,11 | 10,99 | 11,07 | 0,55% | 1.400,00 |
| 29.01.2024 | 10,99 | 11,04 | 10,93 | 11,01 | 0,32% | 3.100,00 |
| 26.01.2024 | 11,04 | 11,11 | 10,97 | 10,97 | -0,68% | - |
| 25.01.2024 | 11,08 | 11,08 | 11,02 | 11,05 | -0,54% | - |
| 24.01.2024 | 11,14 | 11,16 | 11,11 | 11,11 | 0,36% | - |
| 23.01.2024 | 11,24 | 11,24 | 11,07 | 11,07 | -1,69% | 100,00 |
| 22.01.2024 | 11,33 | 11,33 | 11,22 | 11,26 | 0,27% | 3.000,00 |
| 19.01.2024 | 11,33 | 11,34 | 11,17 | 11,23 | -0,27% | 20.021,00 |
| 18.01.2024 | 11,42 | 11,42 | 11,26 | 11,26 | -1,14% | 21,00 |
| 17.01.2024 | 11,46 | 11,47 | 11,35 | 11,39 | -1,51% | 400,00 |
| 16.01.2024 | 11,60 | 11,60 | 11,56 | 11,56 | -0,82% | 5.624,00 |
| 15.01.2024 | 11,68 | 11,70 | 11,62 | 11,66 | -0,21% | 1.134,00 |
| 12.01.2024 | 11,56 | 11,68 | 11,54 | 11,68 | 1,34% | 1.000,00 |
| 11.01.2024 | 11,68 | 11,71 | 11,53 | 11,53 | -0,90% | - |
| 10.01.2024 | 11,62 | 11,63 | 11,62 | 11,63 | -0,26% | - |
| 09.01.2024 | 11,87 | 11,87 | 11,61 | 11,66 | -2,91% | 650,00 |
| 08.01.2024 | 11,95 | 12,07 | 11,95 | 12,01 | -0,41% | 4.250,00 |
| 05.01.2024 | 11,96 | 12,06 | 11,93 | 12,06 | 0,12% | 7.532,00 |
| 04.01.2024 | 11,81 | 12,05 | 11,81 | 12,05 | 1,65% | 800,00 |
| 03.01.2024 | 11,84 | 11,97 | 11,84 | 11,85 | -0,55% | 30,00 |
| 02.01.2024 | 11,87 | 11,98 | 11,87 | 11,92 | 0,21% | - |
| 29.12.2023 | 11,85 | 11,90 | 11,85 | 11,89 | 0,51% | 1.282,00 |
| 28.12.2023 | 11,83 | 11,83 | 11,83 | 11,83 | -0,21% | - |
| 27.12.2023 | 11,88 | 11,88 | 11,81 | 11,86 | -0,13% | 564,00 |
| 22.12.2023 | 11,75 | 11,91 | 11,75 | 11,87 | 0,76% | 200,00 |
| 21.12.2023 | 11,71 | 11,79 | 11,70 | 11,78 | 0,13% | - |
| 20.12.2023 | 11,82 | 11,82 | 11,75 | 11,77 | -0,63% | 1,00 |
| 19.12.2023 | 11,68 | 11,84 | 11,68 | 11,84 | 0,89% | 1,00 |
| 18.12.2023 | 11,71 | 11,80 | 11,71 | 11,74 | -0,38% | 2.464,00 |
| 15.12.2023 | 11,80 | 11,80 | 11,71 | 11,78 | -0,55% | - |
| 14.12.2023 | 11,81 | 12,01 | 11,80 | 11,85 | 0,85% | 7.972,00 |
| 13.12.2023 | 11,65 | 11,75 | 11,65 | 11,75 | 0,38% | 1.112,00 |
| 12.12.2023 | 11,70 | 11,77 | 11,60 | 11,70 | -0,30% | 625,00 |
| 11.12.2023 | 11,77 | 11,80 | 11,74 | 11,74 | -0,59% | 1.851,00 |
| 08.12.2023 | 11,73 | 11,81 | 11,72 | 11,81 | 0,43% | 67,00 |
| 07.12.2023 | 11,71 | 11,76 | 11,65 | 11,76 | 0,73% | 2.700,00 |
| 06.12.2023 | 11,58 | 11,68 | 11,58 | 11,67 | 1,04% | 2.310,00 |
| 05.12.2023 | 11,49 | 11,61 | 11,48 | 11,55 | 0,26% | 2.586,00 |
| 04.12.2023 | 11,43 | 11,52 | 11,42 | 11,52 | 0,79% | - |
| 01.12.2023 | 11,38 | 11,43 | 11,36 | 11,43 | 0,88% | 800,00 |
| 30.11.2023 | 11,32 | 11,37 | 11,27 | 11,33 | 0,09% | 442,00 |
| 29.11.2023 | 11,28 | 11,42 | 11,27 | 11,32 | 0,27% | 63,00 |
| 28.11.2023 | 11,22 | 11,31 | 11,21 | 11,29 | 0,71% | 49,00 |
| 27.11.2023 | 11,21 | 11,21 | 11,21 | 11,21 | -0,13% | - |