Deutsche Märkte öffnen in 4 Stunden 15 Minuten

Repsol, S.A. (REP.MC)

MCE - MCE Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
14,61-0,01 (-0,03%)
Börsenschluss: 05:35PM CET
Zeitraum:
06. Dez. 2021 - 06. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Dez. 20220,000,000,0014,6114,613.144
02. Dez. 202214,6114,7314,5214,6214,624.288.060
01. Dez. 202214,7914,9014,7114,8114,814.373.489
30. Nov. 202214,6914,9014,4514,8014,8015.396.076
29. Nov. 202214,5014,8514,4914,6414,647.992.030
28. Nov. 202214,3414,4514,2214,3914,394.516.985
25. Nov. 202214,4314,6914,4314,6714,673.631.552
24. Nov. 202214,3214,4914,2114,4514,452.693.971
23. Nov. 202214,3714,6414,2114,3014,304.807.690
22. Nov. 202213,7814,3313,7714,3214,327.712.891
21. Nov. 202213,7313,9313,3413,4013,404.881.809
18. Nov. 202213,9014,1313,6013,8013,804.732.676
17. Nov. 202214,0014,1013,7913,8313,833.561.613
16. Nov. 202214,0514,3014,0414,1014,103.565.308
15. Nov. 202213,8114,0513,8114,0314,034.055.911
14. Nov. 202213,6813,9013,6413,8513,853.343.978
11. Nov. 202213,6613,8913,5513,7613,764.250.506
10. Nov. 202213,8414,0513,5713,6513,654.550.272
09. Nov. 202214,1314,1813,8613,9413,944.511.848
08. Nov. 202214,1914,2414,0714,1014,104.219.179
07. Nov. 202214,2314,4214,1914,3014,307.525.575
04. Nov. 202214,1214,4714,0214,3014,305.424.913
03. Nov. 202213,7714,1013,6814,0314,033.589.540
02. Nov. 202214,0614,1313,7413,8413,843.756.591
01. Nov. 202213,9014,1213,8214,0214,023.498.087
31. Okt. 202213,7313,9013,4913,7413,745.383.812
28. Okt. 202213,6313,9713,5613,7813,787.489.707
27. Okt. 202213,2913,8913,2513,8413,8411.412.444
26. Okt. 202213,0713,2012,9713,1913,195.062.350
25. Okt. 202213,3413,3813,0713,1013,106.668.012
24. Okt. 202213,1513,4112,9713,3013,303.956.501
21. Okt. 202213,1513,2312,9613,2213,224.579.057
20. Okt. 202212,9513,4012,9013,1813,184.438.711
19. Okt. 202212,7712,9312,6812,9312,933.391.156
18. Okt. 202212,8012,8912,6212,6512,653.729.074
17. Okt. 202212,5112,9912,5112,7412,745.589.988
14. Okt. 202212,8012,9912,4912,5112,515.201.312
13. Okt. 202212,1012,7412,1012,6612,664.147.834
12. Okt. 202212,2712,4712,0212,1212,124.330.140
11. Okt. 202212,3012,3511,9312,1812,185.712.538
10. Okt. 202212,5512,7412,4012,4512,453.522.891
07. Okt. 202212,7212,7412,4512,6912,693.655.522
06. Okt. 202212,6312,8912,4212,5712,574.748.670
05. Okt. 202212,3812,8012,1912,7312,735.219.275
04. Okt. 202212,3212,6312,2012,4112,416.618.752
03. Okt. 202211,8412,2511,8412,2012,204.660.644
30. Sept. 202211,8411,9911,6811,8111,814.074.554
29. Sept. 202211,8611,8611,4711,7311,734.946.081
28. Sept. 202211,4711,9011,3311,8011,805.625.187
27. Sept. 202211,3311,7011,3211,6011,605.206.047
26. Sept. 202211,0911,4711,0511,3311,335.753.260
23. Sept. 202211,8811,9211,1911,3611,367.004.593
22. Sept. 202211,8112,1511,7712,0012,004.370.197
21. Sept. 202212,0512,3711,8511,8811,887.811.223
20. Sept. 202212,1112,1911,9011,9511,954.279.604
19. Sept. 202211,8612,1511,7012,0912,094.629.897
16. Sept. 202212,3012,3911,8911,9611,9614.716.127
15. Sept. 202212,8812,9312,2412,3312,339.196.798
14. Sept. 202212,8013,0312,7112,8512,855.583.192
13. Sept. 202213,2313,2512,7812,9012,906.020.883
12. Sept. 202213,1113,4413,0913,1513,1511.615.075
09. Sept. 202212,8513,1712,8413,1113,113.273.872
08. Sept. 202213,0313,1112,7812,8212,824.422.489
07. Sept. 202213,5513,6612,9312,9312,937.808.306
06. Sept. 202213,8313,8413,4413,4813,484.309.713
05. Sept. 202213,3413,7713,3413,6913,694.975.330
02. Sept. 202212,9913,4412,9013,3813,384.960.994
01. Sept. 202212,8613,0112,7812,8912,893.803.212
31. Aug. 202213,1913,2212,6612,9812,9811.072.717
30. Aug. 202213,7013,8113,1613,1913,194.697.032
29. Aug. 202213,4313,6513,2313,6313,632.852.176
26. Aug. 202213,4113,5513,3913,4313,433.721.033
25. Aug. 202213,4513,6113,4013,4013,403.376.860
24. Aug. 202213,6013,6913,2313,2613,264.298.287
23. Aug. 202213,2213,7313,2213,6913,695.472.959
22. Aug. 202212,9213,2812,8413,2113,214.110.563
19. Aug. 202213,0013,1812,9113,0713,075.121.025
18. Aug. 202212,7013,0412,6812,9912,994.773.433
17. Aug. 202212,5212,6812,4312,6612,663.522.524
16. Aug. 202212,4312,7812,4012,6112,615.634.519
15. Aug. 202212,7312,7312,2012,3512,353.999.758
12. Aug. 202212,5712,9012,5712,6512,654.784.854
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...