Deutsche Märkte geschlossen

Repsol, S.A. (REP.MC)

MCE - MCE Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
10,69+0,22 (+2,06%)
Börsenschluss: 5:35PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Sept. 202110,6010,7210,5010,6910,696.747.465
22. Sept. 202110,3710,6310,3710,4710,476.878.231
21. Sept. 202110,0010,339,9910,2410,249.895.248
20. Sept. 20219,8510,019,749,989,988.497.675
17. Sept. 202110,1810,209,9410,0410,0422.871.404
16. Sept. 202110,0010,1710,0010,0310,036.773.474
15. Sept. 20219,7810,069,7810,0010,005.979.294
14. Sept. 20219,8010,009,719,849,847.629.758
13. Sept. 20219,449,799,449,789,785.351.618
10. Sept. 20219,399,459,349,459,455.242.488
09. Sept. 20219,459,479,299,369,366.309.214
08. Sept. 20219,569,659,399,529,524.911.533
07. Sept. 20219,599,679,529,629,622.586.522
06. Sept. 20219,649,659,529,609,602.138.799
03. Sept. 20219,729,769,579,599,595.389.767
02. Sept. 20219,529,779,509,759,753.533.566
01. Sept. 20219,659,829,529,529,525.939.366
31. Aug. 20219,929,929,679,709,708.506.868
30. Aug. 20219,869,989,849,909,902.907.959
27. Aug. 20219,769,939,709,909,903.356.171
26. Aug. 20219,649,749,599,699,692.311.914
25. Aug. 20219,749,819,689,729,723.858.755
24. Aug. 20219,709,769,669,729,725.054.030
23. Aug. 20219,459,699,409,669,665.277.398
20. Aug. 20219,299,389,239,369,365.207.263
19. Aug. 20219,399,439,249,299,297.959.196
18. Aug. 20219,509,619,489,599,593.085.663
17. Aug. 20219,459,609,409,529,523.261.756
16. Aug. 20219,549,559,449,529,523.805.656
13. Aug. 20219,789,789,599,659,653.833.166
12. Aug. 20219,719,859,689,749,744.304.814
11. Aug. 20219,649,709,579,709,703.293.490
10. Aug. 20219,529,659,459,629,629.948.858
09. Aug. 20219,509,549,349,529,523.836.444
06. Aug. 20219,489,559,409,559,554.282.818
05. Aug. 20219,359,499,279,499,494.646.050
04. Aug. 20219,609,619,309,439,433.988.594
03. Aug. 20219,369,689,329,559,556.603.494
02. Aug. 20219,309,549,269,269,269.391.596
30. Juli 20219,409,529,179,229,228.266.612
29. Juli 20219,669,819,369,499,4910.719.279
28. Juli 20219,429,649,329,609,606.567.082
27. Juli 20219,469,469,269,449,444.424.139
26. Juli 20219,119,499,059,449,444.162.001
23. Juli 20219,279,359,139,189,183.535.421
22. Juli 20219,319,419,149,199,194.908.362
21. Juli 20218,999,288,929,259,257.289.108
20. Juli 20218,798,978,698,958,956.135.150
19. Juli 20219,139,138,738,768,769.784.304
16. Juli 20219,249,419,069,169,1612.462.078
15. Juli 20219,509,509,239,329,3219.824.005
14. Juli 20219,559,729,549,569,563.989.368
13. Juli 20219,809,839,529,579,579.380.434
12. Juli 20219,889,909,619,759,7561.950.437
09. Juli 20219,779,889,609,859,856.268.091
08. Juli 20219,9310,109,569,739,7310.741.478
07. Juli 202110,1010,329,869,959,957.646.689
06. Juli 202110,4010,5610,0310,0510,056.495.590
05. Juli 202110,4510,4510,1010,3810,383.644.531
05. Juli 20210.3 Dividende
02. Juli 202110,7710,8110,5610,6310,3310.806.982
01. Juli 202110,6610,8710,6310,7310,4220.927.369
30. Juni 202110,6810,7510,5110,5510,265.075.436
29. Juni 202110,6810,8510,6210,6810,387.384.897
28. Juni 202111,0511,1010,6510,6810,3855.580.839
25. Juni 202111,1611,1911,0211,0610,755.937.378
24. Juni 202110,9211,1410,8311,1010,787.312.326
23. Juni 202110,8511,0510,8510,8510,5514.452.618
22. Juni 202110,8710,9910,7710,8210,5211.133.856
21. Juni 202110,7010,8710,5710,7710,4613.082.155
18. Juni 202111,0911,1210,6610,7410,4440.186.564
17. Juni 202111,2211,4211,1611,1610,858.869.549
16. Juni 202111,4911,5511,2511,2710,969.999.871
15. Juni 202111,4411,5011,2911,4711,159.540.498
14. Juni 202111,2211,5011,2211,4711,1512.001.594
11. Juni 202111,1711,2811,1611,2110,902.521.026
10. Juni 202111,2511,2911,1211,2210,914.308.155
09. Juni 202111,3111,3511,1511,2610,944.607.748
08. Juni 202111,3411,3411,1211,2910,972.681.984
07. Juni 202111,2511,3911,0911,3511,034.164.978
04. Juni 202111,4011,4111,2011,2510,932.883.946
03. Juni 202111,3611,4011,2411,3911,073.822.056
02. Juni 202111,2511,4111,1811,3110,993.759.616
01. Juni 202111,0011,2811,0011,2410,925.289.149
31. Mai 202110,9811,0110,9110,9210,622.294.564
28. Mai 202111,1011,1010,8910,9610,652.864.423
27. Mai 202111,0311,1210,9811,0110,706.087.960
26. Mai 202110,8711,0910,8211,0710,765.802.126
25. Mai 202111,0511,0910,8210,8610,554.135.719
24. Mai 202110,9411,0510,9311,0410,732.336.861
21. Mai 202110,8211,0510,6710,9310,635.403.143
20. Mai 202110,9310,9610,6810,8410,546.047.677
19. Mai 202111,0011,1210,7510,8910,585.297.776
18. Mai 202111,2011,4011,1311,1810,867.133.518
17. Mai 202111,1311,1910,9111,1910,873.235.332
14. Mai 202110,8711,1410,8311,1010,795.475.547
13. Mai 202110,8810,8810,6010,8510,546.505.736
12. Mai 202110,7311,0710,6411,0210,715.453.542
11. Mai 202110,8410,9010,7110,7210,415.668.928
10. Mai 202110,9311,0710,8810,9210,616.967.487
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...