Deutsche Märkte geschlossen

Repsol, S.A. (REP.MC)

MCE - MCE Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
15,27+0,09 (+0,56%)
Börsenschluss: 05:35PM CET
Zeitraum:
29. Jan. 2022 - 29. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 202315,1915,4115,1915,2715,273.244.776
26. Jan. 202315,1015,1814,9515,1815,184.677.705
25. Jan. 202315,1815,3014,9415,0315,036.383.724
24. Jan. 202315,5315,5415,2315,2915,293.327.570
23. Jan. 202315,3115,5415,2815,5315,533.362.878
20. Jan. 202315,2515,3515,1315,3515,353.849.596
19. Jan. 202315,0015,1914,8515,1415,1429.098.347
18. Jan. 202315,0015,2714,9915,2115,219.081.213
17. Jan. 202314,8215,0114,6814,9314,9332.478.963
16. Jan. 202314,9915,1214,7414,8114,812.851.353
13. Jan. 202314,8815,0414,8514,9014,903.164.446
12. Jan. 202314,7915,0414,7314,8714,874.508.056
11. Jan. 202314,9014,9414,6614,7414,743.421.451
10. Jan. 202314,7715,0014,7614,7914,792.681.452
09. Jan. 202314,8015,1114,8014,8214,823.777.256
09. Jan. 20230.35 Dividende
06. Jan. 202314,8415,1914,8015,1814,826.243.844
05. Jan. 202314,5114,8014,4314,7714,428.446.993
04. Jan. 202314,7714,7814,3514,4514,1241.050.294
03. Jan. 202315,2315,3814,8214,8514,5122.034.499
02. Jan. 202314,9515,2314,9215,1914,847.775.396
30. Dez. 202214,9915,0214,7914,8514,515.838.405
29. Dez. 202214,8515,0114,7914,9814,642.379.871
28. Dez. 202215,0715,2714,8514,9514,613.873.150
27. Dez. 202214,9315,1814,8615,0514,705.119.811
23. Dez. 202214,7214,8814,6514,8214,482.573.590
22. Dez. 202214,7714,9614,7214,7714,433.435.772
21. Dez. 202214,5014,9014,4514,7414,405.142.882
20. Dez. 202214,1214,5214,0214,4314,104.282.048
19. Dez. 202214,0814,3414,0414,2213,894.854.410
16. Dez. 202214,2014,3313,9913,9913,6719.962.308
15. Dez. 202214,2914,4514,1914,2213,895.056.495
14. Dez. 202214,2814,5214,2214,3514,015.300.052
13. Dez. 202214,3014,4414,2514,3314,005.208.492
12. Dez. 202214,0614,2613,9914,1813,854.322.170
09. Dez. 202214,1714,2313,9514,1513,824.461.548
08. Dez. 202214,1814,4114,1514,1913,864.175.382
07. Dez. 202214,3614,3814,1314,1313,806.154.998
06. Dez. 202214,5114,5914,3114,5214,193.872.816
05. Dez. 202214,6014,7714,5214,6114,283.673.463
02. Dez. 202214,6114,7314,5214,6214,284.288.060
01. Dez. 202214,7914,9014,7114,8114,474.373.489
30. Nov. 202214,6914,9014,4514,8014,4615.396.076
29. Nov. 202214,5014,8514,4914,6414,307.992.030
28. Nov. 202214,3414,4514,2214,3914,064.516.985
25. Nov. 202214,4314,6914,4314,6714,333.631.552
24. Nov. 202214,3214,4914,2114,4514,122.693.971
23. Nov. 202214,3714,6414,2114,3013,974.807.690
22. Nov. 202213,7814,3313,7714,3213,997.712.891
21. Nov. 202213,7313,9313,3413,4013,104.881.809
18. Nov. 202213,9014,1313,6013,8013,484.732.676
17. Nov. 202214,0014,1013,7913,8313,513.561.613
16. Nov. 202214,0514,3014,0414,1013,773.565.308
15. Nov. 202213,8114,0513,8114,0313,714.055.911
14. Nov. 202213,6813,9013,6413,8513,533.343.978
11. Nov. 202213,6613,8913,5513,7613,444.250.506
10. Nov. 202213,8414,0513,5713,6513,344.550.272
09. Nov. 202214,1314,1813,8613,9413,624.511.848
08. Nov. 202214,1914,2414,0714,1013,774.219.179
07. Nov. 202214,2314,4214,1914,3013,977.525.575
04. Nov. 202214,1214,4714,0214,3013,975.424.913
03. Nov. 202213,7714,1013,6814,0313,713.589.540
02. Nov. 202214,0614,1313,7413,8413,523.756.591
01. Nov. 202213,9014,1213,8214,0213,693.498.087
31. Okt. 202213,7313,9013,4913,7413,435.383.812
28. Okt. 202213,6313,9713,5613,7813,467.489.707
27. Okt. 202213,2913,8913,2513,8413,5211.412.444
26. Okt. 202213,0713,2012,9713,1912,885.062.350
25. Okt. 202213,3413,3813,0713,1012,796.668.012
24. Okt. 202213,1513,4112,9713,3012,993.956.501
21. Okt. 202213,1513,2312,9613,2212,924.579.057
20. Okt. 202212,9513,4012,9013,1812,884.438.711
19. Okt. 202212,7712,9312,6812,9312,633.391.156
18. Okt. 202212,8012,8912,6212,6512,363.729.074
17. Okt. 202212,5112,9912,5112,7412,455.589.988
14. Okt. 202212,8012,9912,4912,5112,225.201.312
13. Okt. 202212,1012,7412,1012,6612,374.147.834
12. Okt. 202212,2712,4712,0212,1211,844.330.140
11. Okt. 202212,3012,3511,9312,1811,895.712.538
10. Okt. 202212,5512,7412,4012,4512,163.522.891
07. Okt. 202212,7212,7412,4512,6912,403.655.522
06. Okt. 202212,6312,8912,4212,5712,284.748.670
05. Okt. 202212,3812,8012,1912,7312,445.219.275
04. Okt. 202212,3212,6312,2012,4112,126.618.752
03. Okt. 202211,8412,2511,8412,2011,924.660.644
30. Sept. 202211,8411,9911,6811,8111,534.074.554
29. Sept. 202211,8611,8611,4711,7311,464.946.081
28. Sept. 202211,4711,9011,3311,8011,535.625.187
27. Sept. 202211,3311,7011,3211,6011,335.206.047
26. Sept. 202211,0911,4711,0511,3311,075.753.260
23. Sept. 202211,8811,9211,1911,3611,107.004.593
22. Sept. 202211,8112,1511,7712,0011,724.370.197
21. Sept. 202212,0512,3711,8511,8811,617.811.223
20. Sept. 202212,1112,1911,9011,9511,674.279.604
19. Sept. 202211,8612,1511,7012,0911,814.629.897
16. Sept. 202212,3012,3911,8911,9611,6814.716.127
15. Sept. 202212,8812,9312,2412,3312,059.196.798
14. Sept. 202212,8013,0312,7112,8512,555.583.192
13. Sept. 202213,2313,2512,7812,9012,606.020.883
12. Sept. 202213,1113,4413,0913,1512,8511.615.075
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...