Deutsche Märkte öffnen in 6 Stunden 29 Minuten

Repsol, S.A. (REP.MC)

MCE - MCE Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
11,13+0,01 (+0,07%)
Börsenschluss: 05:35PM CET
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Jan. 202211,0711,4111,0511,1311,1340.067.683
18. Jan. 202211,2011,2911,0711,1211,1256.757.167
17. Jan. 202211,2011,2811,0911,1411,1419.565.377
14. Jan. 202211,1811,2711,0911,2411,244.262.272
13. Jan. 202211,0911,2011,0311,2011,204.061.481
12. Jan. 202210,9811,1810,9711,0911,098.870.360
11. Jan. 202210,7610,9010,7410,8910,894.247.483
10. Jan. 202210,8510,9110,7310,7810,784.189.280
07. Jan. 202210,9610,9710,6610,8310,835.794.599
07. Jan. 20220.3 Dividende
06. Jan. 202211,0311,2510,9011,1410,8411.476.599
05. Jan. 202210,9011,1910,8911,1710,8724.976.847
04. Jan. 202210,7010,9810,7010,8910,6051.878.743
03. Jan. 202210,4610,7010,4410,6510,3611.340.948
30. Dez. 202110,4310,5110,4110,4410,166.822.415
29. Dez. 202110,5510,6210,3910,4810,203.405.221
28. Dez. 202110,5310,6710,5210,6010,317.363.456
27. Dez. 202110,3010,5810,2710,5010,224.732.857
23. Dez. 202110,1810,4410,1510,3710,097.561.362
22. Dez. 202110,0910,1710,0210,159,883.343.479
21. Dez. 20219,9810,119,8610,089,817.629.950
20. Dez. 20219,699,889,639,849,5818.273.226
17. Dez. 20219,929,999,839,949,6830.050.546
16. Dez. 20219,9310,089,9010,009,737.711.773
15. Dez. 20219,9810,009,799,829,568.535.522
14. Dez. 20219,9310,079,909,999,724.966.050
13. Dez. 202110,1410,279,899,899,624.392.608
10. Dez. 202110,1110,2110,0610,109,835.451.872
09. Dez. 202110,3210,3510,1010,149,863.426.217
08. Dez. 202110,3510,4310,2010,3110,034.025.443
07. Dez. 202110,3810,5410,3210,4010,126.465.853
06. Dez. 202110,1510,3710,1510,2710,005.482.693
03. Dez. 202110,2210,3110,0610,069,796.204.215
02. Dez. 20219,8910,199,8810,109,838.184.153
01. Dez. 20219,9810,209,9410,029,757.489.491
30. Nov. 20219,729,859,609,799,5318.980.074
29. Nov. 20219,8510,119,809,919,658.233.890
26. Nov. 202110,0010,029,629,719,4519.077.658
25. Nov. 202110,5410,5410,3710,4810,206.798.769
24. Nov. 202110,7210,7610,4810,5310,248.646.786
23. Nov. 202110,4710,7410,3610,6110,327.297.596
22. Nov. 202110,3810,5910,2910,5410,255.638.430
19. Nov. 202110,7710,8310,3510,3710,0912.911.054
18. Nov. 202110,7710,7710,6110,6610,374.757.209
17. Nov. 202110,9710,9810,8210,8610,576.506.065
16. Nov. 202110,9811,1210,8710,9810,695.505.918
15. Nov. 202110,8111,0310,7710,9310,646.064.022
12. Nov. 202111,1111,1210,8710,8810,595.950.238
11. Nov. 202111,0211,2211,0111,1510,858.472.188
10. Nov. 202110,8611,1910,8611,0610,769.773.044
09. Nov. 202110,8010,9710,7210,8110,523.707.708
08. Nov. 202110,8711,0210,7410,8310,545.221.169
05. Nov. 202110,7110,8810,5810,8110,529.052.619
04. Nov. 202110,7310,9610,6710,7210,435.224.000
03. Nov. 202110,7810,8610,6110,7210,439.337.663
02. Nov. 202111,0011,0010,7610,9110,625.441.772
01. Nov. 202111,0811,1811,0011,0210,728.729.704
29. Okt. 202111,1511,2911,0211,0610,7644.085.243
28. Okt. 202111,4811,4910,9011,0610,7711.379.317
27. Okt. 202111,5811,5811,3211,4711,168.844.144
26. Okt. 202111,6911,7111,4711,5411,234.638.525
25. Okt. 202111,4211,7211,4211,6811,366.731.732
22. Okt. 202111,5011,5711,4211,4711,163.142.779
21. Okt. 202111,6011,6611,4411,4511,147.488.282
20. Okt. 202111,4711,7111,4411,6911,3810.955.021
19. Okt. 202111,5011,6011,4211,5211,214.925.189
18. Okt. 202111,5911,6011,3911,5211,2110.372.065
15. Okt. 202111,5811,7011,5111,5811,276.329.640
14. Okt. 202111,5011,6511,4811,5311,2214.151.049
13. Okt. 202111,4911,5211,2211,3911,084.407.731
12. Okt. 202111,3711,5410,7911,5311,2230.976.797
11. Okt. 202111,6311,7211,3811,4611,156.290.161
08. Okt. 202111,4011,6411,3611,5811,278.696.315
07. Okt. 202111,5411,6011,3611,5011,195.833.562
06. Okt. 202111,6911,7311,3711,4011,096.436.314
05. Okt. 202111,6011,7311,4811,6611,356.933.511
04. Okt. 202111,4011,7811,3811,6411,3217.237.675
01. Okt. 202111,1511,3811,0611,3211,016.132.934
30. Sept. 202111,2611,3811,1311,3010,997.161.515
29. Sept. 202111,0011,2510,8411,2510,946.858.484
28. Sept. 202111,0211,2210,9811,0210,7317.183.613
27. Sept. 202110,7811,0610,7710,9710,679.271.883
24. Sept. 202110,6710,7610,6410,7210,434.751.907
23. Sept. 202110,6010,7210,5010,6910,407.044.465
22. Sept. 202110,3710,6310,3710,4710,196.878.231
21. Sept. 202110,0010,339,9910,249,979.895.248
20. Sept. 20219,8510,019,749,989,718.497.675
17. Sept. 202110,1810,209,9410,049,7722.871.404
16. Sept. 202110,0010,1710,0010,039,766.773.474
15. Sept. 20219,7810,069,7810,009,735.979.294
14. Sept. 20219,8010,009,719,849,587.629.758
13. Sept. 20219,449,799,449,789,525.351.618
10. Sept. 20219,399,459,349,459,205.242.488
09. Sept. 20219,459,479,299,369,116.309.214
08. Sept. 20219,569,659,399,529,264.911.533
07. Sept. 20219,599,679,529,629,362.586.522
06. Sept. 20219,649,659,529,609,342.138.799
03. Sept. 20219,729,769,579,599,335.389.767
02. Sept. 20219,529,779,509,759,483.533.566
01. Sept. 20219,659,829,529,529,265.939.366
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...