Deutsche Märkte schließen in 3 Stunden 56 Minuten

Repsol, S.A. (REP.MC)

MCE - MCE Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
12,64+0,11 (+0,84%)
Ab 01:17PM CEST. Markt geöffnet.
Zeitraum:
12. Aug. 2021 - 12. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
12. Aug. 202212,5712,9012,5712,6412,641.957.145
11. Aug. 202212,3512,5912,3512,5312,534.524.954
10. Aug. 202212,3512,4812,1812,2712,276.930.839
09. Aug. 202212,0412,4811,9512,4312,435.263.031
08. Aug. 202211,9012,1111,8212,0012,0011.926.231
05. Aug. 202211,7811,9011,5311,8411,845.015.422
04. Aug. 202211,8912,1411,7711,7811,784.506.532
03. Aug. 202211,8512,1511,7611,9311,934.276.226
02. Aug. 202211,8212,0011,7611,8811,884.323.942
01. Aug. 202212,1012,2011,8211,8511,854.629.294
29. Juli 202212,1012,2311,9912,1312,137.358.759
28. Juli 202212,6012,6011,6511,9111,919.922.886
27. Juli 202212,3912,6212,3412,5212,529.072.919
26. Juli 202212,4012,5312,3012,3612,364.121.187
25. Juli 202211,9412,2411,8112,2412,242.919.950
22. Juli 202211,9012,0711,7412,0312,034.654.759
21. Juli 202212,1012,1411,6511,7811,786.646.965
20. Juli 202212,2712,2711,9812,0912,092.459.427
19. Juli 202212,0012,1211,9112,1112,115.733.650
18. Juli 202212,0112,2811,9412,0612,063.849.808
15. Juli 202211,9512,0311,7311,8911,895.722.933
14. Juli 202212,1312,2111,6311,8011,8012.446.567
13. Juli 202212,0712,2911,8512,1612,1622.608.930
12. Juli 202212,8812,9912,0912,1712,1724.389.927
11. Juli 202212,8113,0212,7012,9112,9116.449.671
08. Juli 202213,1013,3612,8512,9812,9814.033.450
07. Juli 202212,7313,1812,7313,1413,145.060.702
06. Juli 202212,8512,9712,4512,5312,536.130.635
05. Juli 202213,5413,5612,6612,7212,729.056.039
05. Juli 20220.33 Dividende
04. Juli 202213,8413,9513,7313,8313,505.058.785
01. Juli 202213,9014,0813,4113,4813,165.831.423
30. Juni 202214,0414,2313,9314,0513,714.629.074
29. Juni 202214,2214,4114,1414,1913,8511.508.606
28. Juni 202214,0014,3213,9414,2213,8811.165.774
27. Juni 202213,8014,0013,6013,8113,489.030.698
24. Juni 202213,5113,8313,4013,7513,4216.367.245
23. Juni 202213,6413,9413,3113,5813,266.703.082
22. Juni 202213,9613,9713,5313,6613,337.489.873
21. Juni 202214,1814,3314,0714,2713,936.852.123
20. Juni 202213,7614,0913,6813,9813,654.097.982
17. Juni 202214,4014,4413,7413,7413,4118.935.339
16. Juni 202214,9415,0714,2514,4014,0613.878.650
15. Juni 202215,3015,3714,7714,9914,6411.771.428
14. Juni 202215,2115,5915,0315,3514,984.942.145
13. Juni 202215,2715,3814,9515,1914,838.951.877
10. Juni 202215,7315,9015,3315,4815,127.598.331
09. Juni 202215,9516,2315,6715,7215,346.874.232
08. Juni 202215,9516,1215,9316,1215,744.691.076
07. Juni 202215,4016,0515,3915,9515,576.943.864
06. Juni 202215,3215,4515,2315,4115,053.969.692
03. Juni 202215,0015,1614,8415,1614,803.833.736
02. Juni 202214,9415,0614,6414,9614,604.547.242
01. Juni 202215,0615,1914,8414,8514,5010.109.344
31. Mai 202214,9515,3114,9414,9914,6420.877.928
30. Mai 202214,9415,0614,6714,8514,4911.107.084
27. Mai 202215,0215,0314,7014,9914,638.011.877
26. Mai 202215,0015,1014,8114,9514,607.774.634
25. Mai 202214,8015,1514,7815,0214,6613.550.161
24. Mai 202214,4814,8014,4514,7014,358.562.284
23. Mai 202214,7314,8414,4614,6614,318.542.757
20. Mai 202214,6014,7514,4014,4114,076.414.647
19. Mai 202214,6114,8614,3614,4414,105.227.429
18. Mai 202214,7514,8814,5714,6814,337.055.799
17. Mai 202214,5014,8014,3514,5614,226.439.375
16. Mai 202214,0614,2513,9814,1213,785.529.766
13. Mai 202214,1514,3313,9114,2613,913.726.487
12. Mai 202213,9314,2813,8113,9913,664.897.317
11. Mai 202213,7314,2613,7314,2613,915.495.358
10. Mai 202213,6513,7213,2213,6513,329.106.538
09. Mai 202214,5814,8013,5713,5713,2538.542.128
06. Mai 202214,4014,9414,3514,8414,4810.325.420
05. Mai 202214,5614,6414,2714,4014,0610.512.567
04. Mai 202214,0614,5514,0414,2813,947.605.514
03. Mai 202214,1514,2313,8914,1213,786.036.623
02. Mai 202214,0814,2413,8014,1013,777.604.085
29. Apr. 202213,7714,3313,6514,2813,9418.852.636
28. Apr. 202212,9813,6512,8413,6313,308.875.801
27. Apr. 202212,6012,9812,6012,9112,607.245.697
26. Apr. 202212,7712,9612,5012,6612,365.602.585
25. Apr. 202212,8413,0912,6012,6012,309.003.008
22. Apr. 202213,5313,5312,7313,1912,888.472.986
21. Apr. 202213,6513,7913,5913,6813,357.636.432
20. Apr. 202213,6913,8113,5913,6313,3011.462.853
19. Apr. 202213,8014,0713,6313,6513,3214.694.253
14. Apr. 202213,6513,8113,5313,7713,446.350.740
13. Apr. 202213,2413,5813,2413,5313,2123.609.735
12. Apr. 202212,6813,2712,6513,2312,9210.011.614
11. Apr. 202212,8012,9312,7612,8112,506.115.807
08. Apr. 202212,3512,8312,3412,8312,5212.854.634
07. Apr. 202212,3012,3812,1312,2211,939.457.273
06. Apr. 202212,3012,4212,1612,3012,016.195.618
05. Apr. 202211,9912,2011,8612,1911,909.687.630
04. Apr. 202212,0012,0611,8711,8811,606.647.661
01. Apr. 202211,8012,0111,7011,9411,664.753.153
31. März 202211,9212,0611,8311,9211,645.251.275
30. März 202211,9012,0511,8812,0211,744.696.618
29. März 202212,0012,1711,6211,7711,496.530.273
28. März 202212,0812,3111,8311,9011,6216.686.343
25. März 202212,0012,1911,7912,1611,874.335.122
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...