Iberdrola SA IBE
BME · Spanien · Versorger
€20,75+0,14 (+0,68 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €20,76 | +0,73 % | €20,70 | €20,80 | €20,41 | 2,13M |
| 2026-09-30 | €20,61 | +0,59 % | €20,59 | €20,89 | €20,55 | 10,60M |
| 2026-09-29 | €20,49 | +0,74 % | €20,55 | €20,67 | €20,43 | 7,01M |
| 2026-09-28 | €20,34 | +0,05 % | €20,45 | €20,57 | €20,34 | 5,81M |
| 2026-09-25 | €20,33 | +0,40 % | €20,25 | €20,49 | €20,19 | 7,61M |
| 2026-09-24 | €20,25 | +0,65 % | €20,10 | €20,35 | €20,05 | 6,95M |
| 2026-09-23 | €20,12 | -1,23 % | €20,34 | €20,43 | €20,05 | 11,28M |
| 2026-09-22 | €20,37 | +0,34 % | €20,33 | €20,46 | €20,17 | 12,84M |
| 2026-09-21 | €20,30 | +0,05 % | €20,24 | €20,40 | €20,22 | 6,19M |
| 2026-09-18 | €20,29 | -1,12 % | €20,45 | €20,50 | €20,12 | 36,19M |
| 2026-09-17 | €20,52 | +1,38 % | €20,29 | €20,56 | €20,27 | 7,08M |
| 2026-09-16 | €20,24 | +1,00 % | €20,09 | €20,37 | €20,01 | 10,42M |
| 2026-09-15 | €20,04 | +1,65 % | €19,70 | €20,11 | €19,64 | 6,66M |
| 2026-09-14 | €19,72 | -2,21 % | €20,12 | €20,13 | €19,72 | 6,13M |
| 2026-09-11 | €20,16 | +0,70 % | €20,16 | €20,24 | €20,03 | 8,95M |
| 2026-09-10 | €20,02 | +0,48 % | €19,99 | €20,20 | €19,93 | 5,76M |
| 2026-09-09 | €19,92 | +0,23 % | €19,92 | €20,04 | €19,75 | 8,33M |
| 2026-09-08 | €19,88 | +0,25 % | €19,80 | €19,89 | €19,63 | 3,69M |
| 2026-09-07 | €19,83 | -0,30 % | €19,90 | €19,94 | €19,80 | 2,84M |
| 2026-09-04 | €19,89 | +0,71 % | €19,65 | €19,92 | €19,57 | 6,60M |
| 2026-09-03 | €19,75 | +0,43 % | €19,67 | €19,76 | €19,53 | 8,09M |
| 2026-09-02 | €19,67 | -1,13 % | €19,89 | €19,93 | €19,58 | 7,58M |
| 2026-09-01 | €19,89 | -0,95 % | €20,11 | €20,28 | €19,76 | 8,90M |
| 2026-08-31 | €20,08 | -0,99 % | €20,30 | €20,31 | €20,08 | 11,41M |
| 2026-08-28 | €20,28 | +1,10 % | €20,13 | €20,39 | €20,13 | 6,90M |
| 2026-08-27 | €20,06 | -0,50 % | €20,17 | €20,18 | €19,89 | 5,07M |
| 2026-08-26 | €20,16 | +0,15 % | €20,18 | €20,22 | €20,08 | 6,27M |
| 2026-08-25 | €20,13 | +0,50 % | €20,06 | €20,17 | €20,03 | 5,01M |
| 2026-08-24 | €20,03 | -0,10 % | €20,00 | €20,10 | €19,92 | 4,97M |
| 2026-08-21 | €20,05 | -0,30 % | €20,10 | €20,21 | €20,04 | 7,57M |
| 2026-08-20 | €20,11 | +0,35 % | €20,17 | €20,18 | €20,02 | 5,03M |
| 2026-08-19 | €20,04 | -0,89 % | €20,17 | €20,24 | €20,04 | 6,59M |
| 2026-08-18 | €20,22 | +0,40 % | €20,14 | €20,25 | €20,08 | 6,07M |
| 2026-08-17 | €20,14 | -0,30 % | €20,15 | €20,28 | €20,07 | 4,90M |
| 2026-08-14 | €20,20 | -0,49 % | €20,34 | €20,40 | €20,13 | 9,81M |
| 2026-08-13 | €20,30 | -1,46 % | €20,55 | €20,63 | €20,29 | 13,08M |
| 2026-08-12 | €20,60 | +0,05 % | €20,69 | €20,69 | €20,55 | 5,16M |
| 2026-08-11 | €20,59 | +0,15 % | €20,55 | €20,69 | €20,55 | 4,89M |
| 2026-08-10 | €20,56 | -0,68 % | €20,66 | €20,73 | €20,56 | 5,71M |
| 2026-08-07 | €20,70 | -0,10 % | €20,78 | €20,81 | €20,51 | 6,30M |
| 2026-08-06 | €20,72 | +0,68 % | €20,69 | €20,88 | €20,65 | 5,19M |
| 2026-08-05 | €20,58 | +0,05 % | €20,61 | €20,81 | €20,58 | 5,10M |
| 2026-08-04 | €20,57 | -0,39 % | €20,68 | €20,76 | €20,57 | 6,58M |
| 2026-08-03 | €20,65 | 0,00 % | €20,56 | €20,67 | €20,48 | 6,66M |
| 2026-07-31 | €20,65 | +0,63 % | €20,60 | €20,90 | €20,54 | 9,30M |
| 2026-07-30 | €20,52 | -0,44 % | €20,50 | €20,76 | €20,47 | 9,57M |
| 2026-07-29 | €20,61 | -1,39 % | €20,99 | €21,01 | €20,61 | 7,21M |
| 2026-07-28 | €20,90 | -1,55 % | €21,30 | €21,40 | €20,90 | 6,66M |
| 2026-07-27 | €21,23 | +0,09 % | €21,34 | €21,44 | €21,18 | 6,93M |
| 2026-07-24 | €21,21 | +0,71 % | €21,11 | €21,29 | €21,06 | 4,92M |
| 2026-07-23 | €21,06 | -0,99 % | €21,22 | €21,26 | €20,94 | 7,66M |
| 2026-07-22 | €21,27 | -0,23 % | €20,93 | €21,45 | €20,68 | 7,54M |
| 2026-07-21 | €21,32 | +0,19 % | €21,27 | €21,44 | €21,21 | 8,40M |
| 2026-07-20 | €21,28 | +0,14 % | €21,15 | €21,36 | €21,15 | 12,67M |
| 2026-07-17 | €21,25 | +1,34 % | €21,04 | €21,40 | €20,97 | 9,13M |
| 2026-07-16 | €20,97 | -0,85 % | €21,13 | €21,18 | €20,73 | 6,69M |
| 2026-07-15 | €21,15 | -0,42 % | €21,12 | €21,21 | €21,03 | 5,19M |
| 2026-07-14 | €21,24 | +0,47 % | €21,09 | €21,28 | €20,98 | 6,56M |
| 2026-07-13 | €21,14 | +1,15 % | €20,88 | €21,16 | €20,86 | 8,02M |
| 2026-07-10 | €20,90 | -0,76 % | €21,01 | €21,06 | €20,86 | 9,67M |
| 2026-07-09 | €21,06 | +0,19 % | €20,95 | €21,10 | €20,90 | 6,59M |
| 2026-07-08 | €21,02 | 0,00 % | €21,09 | €21,14 | €20,87 | 35,83M |
| 2026-07-07 | €21,02 | +0,43 % | €20,94 | €21,09 | €20,83 | 6,14M |
| 2026-07-06 | €20,93 | -3,81 % | €21,40 | €21,47 | €20,92 | 6,79M |
| 2026-07-03 | €21,76 | +1,30 % | €21,67 | €21,90 | €21,65 | 22,05M |
| 2026-07-02 | €21,48 | +0,23 % | €21,43 | €21,70 | €21,35 | 8,80M |
| 2026-07-01 | €21,43 | -1,88 % | €21,97 | €21,98 | €21,43 | 9,21M |
| 2026-06-30 | €21,84 | +0,09 % | €21,90 | €22,08 | €21,81 | 20,04M |
| 2026-06-29 | €21,82 | +0,60 % | €21,71 | €21,98 | €21,56 | 13,24M |
| 2026-06-26 | €21,69 | +1,07 % | €21,57 | €21,89 | €21,55 | 12,17M |
| 2026-06-25 | €21,46 | +1,47 % | €21,19 | €21,61 | €21,17 | 10,52M |
| 2026-06-24 | €21,15 | -0,14 % | €21,15 | €21,35 | €21,01 | 9,27M |
| 2026-06-23 | €21,18 | -0,05 % | €21,17 | €21,43 | €21,02 | 10,42M |
| 2026-06-22 | €21,19 | +1,73 % | €20,83 | €21,19 | €20,77 | 11,24M |
| 2026-06-19 | €20,83 | -0,05 % | €20,90 | €20,92 | €20,75 | 33,96M |
| 2026-06-18 | €20,84 | +0,68 % | €20,74 | €20,93 | €20,63 | 11,95M |
| 2026-06-17 | €20,70 | +0,58 % | €20,60 | €20,70 | €20,38 | 8,94M |
| 2026-06-16 | €20,58 | +0,44 % | €20,50 | €20,64 | €20,45 | 7,64M |
| 2026-06-15 | €20,49 | +0,84 % | €20,30 | €20,61 | €20,04 | 23,20M |
| 2026-06-12 | €20,32 | -0,10 % | €20,30 | €20,44 | €20,16 | 10,06M |
| 2026-06-11 | €20,34 | +1,40 % | €20,06 | €20,48 | €19,96 | 11,81M |
| 2026-06-10 | €20,06 | +0,58 % | €19,97 | €20,10 | €19,76 | 11,29M |
| 2026-06-09 | €19,94 | +0,91 % | €19,61 | €19,94 | €19,60 | 7,61M |
| 2026-06-08 | €19,76 | -0,43 % | €19,85 | €19,98 | €19,76 | 8,09M |
| 2026-06-05 | €19,85 | +1,48 % | €19,75 | €19,91 | €19,63 | 6,51M |
| 2026-06-04 | €19,56 | +0,31 % | €19,45 | €19,71 | €19,39 | 5,55M |
| 2026-06-03 | €19,50 | -0,28 % | €19,51 | €19,67 | €19,36 | 9,49M |
| 2026-06-02 | €19,56 | +0,98 % | €19,42 | €19,61 | €19,28 | 6,76M |
| 2026-06-01 | €19,36 | -0,69 % | €19,40 | €19,55 | €19,30 | 7,31M |
| 2026-05-29 | €19,50 | -0,23 % | €19,52 | €19,61 | €19,38 | 41,24M |