Deutsche Märkte geschlossen

Repsol, S.A. (REP.MC)

MCE - MCE Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
14,76+0,18 (+1,23%)
Börsenschluss: 05:35PM CET
Zeitraum:
27. Feb. 2023 - 27. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Feb. 202414,5214,8314,5214,7614,763.224.431
26. Feb. 202414,5014,6014,3314,5714,572.764.885
23. Feb. 202414,4214,6514,3214,5614,5614.670.032
22. Feb. 202414,3114,5214,1514,4314,4314.029.844
21. Feb. 202413,6613,6813,4813,6813,683.623.726
20. Feb. 202413,8113,8113,6513,6513,652.910.917
19. Feb. 202413,7413,8713,7313,8113,812.153.155
16. Feb. 202413,9413,9713,5313,5913,593.887.190
15. Feb. 202413,7413,8413,6013,8113,812.252.204
14. Feb. 202413,9814,0513,7813,8813,883.063.396
13. Feb. 202413,9814,1713,9414,0114,014.166.285
12. Feb. 202413,8214,0113,7913,9413,943.212.493
09. Feb. 202413,7413,8613,7313,7913,793.756.025
08. Feb. 202413,5013,7313,3813,7213,7210.138.919
07. Feb. 202413,4513,6313,4213,5313,532.637.115
06. Feb. 202413,4313,5913,4213,5513,5516.168.834
05. Feb. 202413,4813,5213,2613,3113,3142.804.241
02. Feb. 202413,7413,7513,4413,5213,524.064.246
01. Feb. 202413,7213,9513,7013,8613,862.857.502
31. Jan. 202413,7913,9013,7413,7413,744.344.690
30. Jan. 202413,6113,7913,5913,6613,662.702.365
29. Jan. 202413,6913,8413,6413,6613,664.441.223
26. Jan. 202413,3013,5513,2713,4513,455.318.582
25. Jan. 202413,1713,3013,1413,2013,202.314.418
24. Jan. 202413,0313,1812,9613,1513,152.232.402
23. Jan. 202413,0513,1512,9012,9412,942.946.701
22. Jan. 202413,0013,0612,8812,9812,983.479.627
19. Jan. 202413,2813,3213,0013,0013,003.292.386
18. Jan. 202413,1113,3113,0813,2313,233.692.971
17. Jan. 202413,0113,1412,9713,0613,063.344.119
16. Jan. 202413,1613,3113,1313,2713,2717.075.284
15. Jan. 202413,2513,2713,1413,2413,242.300.453
12. Jan. 202413,0513,3113,0513,1113,113.358.308
11. Jan. 202412,9913,1812,9512,9512,952.964.518
10. Jan. 202413,0313,1012,9312,9312,937.933.146
09. Jan. 202413,2313,2713,0613,0913,093.777.770
09. Jan. 20240.4 Dividende
08. Jan. 202413,6913,6913,5313,5613,166.092.297
05. Jan. 202413,7113,8013,6313,7613,352.464.448
04. Jan. 202413,6513,8913,6513,7213,3130.685.309
03. Jan. 202413,5813,6013,3613,5613,1619.378.026
02. Jan. 202413,6013,6813,5213,5613,162.482.472
29. Dez. 202313,4313,5313,3613,4513,052.334.231
28. Dez. 202313,7313,7513,4713,4713,072.914.843
27. Dez. 202313,6213,7813,6113,7813,372.612.611
22. Dez. 202313,6913,7413,5913,6413,2316.169.276
21. Dez. 202313,6313,6613,4713,6213,222.116.693
20. Dez. 202313,6013,7813,5413,6913,293.596.456
19. Dez. 202313,4813,5713,4413,5713,172.924.589
18. Dez. 202313,3513,6713,3413,5713,1711.136.882
15. Dez. 202313,5213,6313,3213,3512,9525.960.829
14. Dez. 202313,3413,5213,2313,4313,035.365.226
13. Dez. 202313,4113,4213,1613,2312,8413.510.137
12. Dez. 202313,8113,8813,5013,5013,104.345.128
11. Dez. 202313,9614,0113,8113,8113,412.098.026
08. Dez. 202313,8113,9913,7713,9413,533.340.441
07. Dez. 202313,8513,9213,8013,8113,402.780.331
06. Dez. 202314,0014,1213,9013,9013,494.356.200
05. Dez. 202313,8614,0413,8613,9713,563.614.952
04. Dez. 202314,0014,0713,8613,9113,503.981.608
01. Dez. 202314,1114,2014,0614,1813,762.729.083
30. Nov. 202314,1314,4314,0414,0413,639.089.639
29. Nov. 202314,0614,1614,0214,0213,612.881.238
28. Nov. 202314,0714,1914,0514,1513,742.748.352
27. Nov. 202314,0514,2314,0014,1013,683.465.926
24. Nov. 202313,9514,1513,9414,1413,723.147.083
23. Nov. 202313,9213,9813,8413,9713,552.424.996
22. Nov. 202313,9013,9313,7013,7813,374.395.321
21. Nov. 202313,9013,9213,7613,8613,462.823.620
20. Nov. 202313,8913,9813,8013,9413,522.739.988
17. Nov. 202313,6313,8813,6013,8013,396.867.976
16. Nov. 202313,9113,9313,5613,5913,195.389.245
15. Nov. 202313,8413,9713,7213,9113,503.374.818
14. Nov. 202313,9013,9413,7113,8413,432.419.119
13. Nov. 202313,7013,8613,6413,8213,412.469.245
10. Nov. 202313,5413,7713,5413,6513,242.442.508
09. Nov. 202313,4413,6013,3513,5313,133.119.522
08. Nov. 202313,4013,5313,3513,3913,003.204.155
07. Nov. 202313,6013,6913,4013,4413,055.154.078
06. Nov. 202313,7713,9113,7713,8513,443.076.574
03. Nov. 202314,1514,1813,7213,7713,363.745.726
02. Nov. 202313,9414,0813,8414,0113,603.718.653
01. Nov. 202313,8514,0213,7813,9013,492.183.997
31. Okt. 202314,1914,1913,7713,8213,423.849.559
30. Okt. 202313,9514,2413,8514,1613,753.078.733
27. Okt. 202314,2514,4013,9513,9513,543.324.166
26. Okt. 202314,3114,4813,9714,2313,825.120.032
25. Okt. 202314,4414,5014,2614,4514,025.693.015
24. Okt. 202314,6414,7814,3414,4414,023.249.907
23. Okt. 202314,6814,7914,5714,7214,282.749.866
20. Okt. 202314,9315,0614,8414,8914,454.252.810
19. Okt. 202315,1215,2014,8514,9914,552.949.125
18. Okt. 202315,1715,2015,0615,1414,693.820.595
17. Okt. 202314,8715,0214,8714,9614,522.234.102
16. Okt. 202314,9015,0114,8114,9314,483.151.127
13. Okt. 202314,7314,9914,7314,7914,353.251.946
12. Okt. 202314,6314,7714,5614,6014,163.212.721
11. Okt. 202314,7415,0214,5114,5214,104.562.023
10. Okt. 202314,5614,7214,3914,7014,273.982.536
09. Okt. 202314,5214,7714,4714,5314,114.472.996
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...