18,885€
7,24%
Echtzeit-Aktienkurs Red Electrica Corporacion S.A.
Bid:
Ask:
Aktienkurse zur Red Electrica Corporacion S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 18,05 | 18,45 | 18,05 | 18,45 | 2,44% | 516,00 |
| 07.04.2025 | 18,21 | 18,21 | 18,01 | 18,01 | -5,36% | 56,00 |
| 04.04.2025 | 19,18 | 19,22 | 19,03 | 19,03 | 2,59% | 709,00 |
| 02.04.2025 | 18,55 | 18,55 | 18,55 | 18,55 | -0,22% | 40,00 |
| 01.04.2025 | 18,59 | 18,59 | 18,59 | 18,59 | 2,14% | 22,00 |
| 27.03.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | 800,00 |
| 26.03.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,72% | 500,00 |
| 25.03.2025 | 17,97 | 17,97 | 17,97 | 17,97 | 1,13% | 516,00 |
| 24.03.2025 | 17,89 | 18,00 | 17,77 | 17,77 | -1,00% | 38,00 |
| 21.03.2025 | 17,95 | 17,95 | 17,95 | 17,95 | 1,70% | 2.380,00 |
| 17.03.2025 | 17,65 | 17,65 | 17,65 | 17,65 | 1,79% | 8,00 |
| 12.03.2025 | 17,34 | 17,34 | 17,34 | 17,34 | 1,34% | 70,00 |
| 10.03.2025 | 17,11 | 17,11 | 17,11 | 17,11 | 0,65% | 1,00 |
| 07.03.2025 | 17,04 | 17,04 | 17,00 | 17,00 | -1,05% | 1.278,00 |
| 05.03.2025 | 17,18 | 17,18 | 17,18 | 17,18 | -1,15% | 15,00 |
| 04.03.2025 | 17,31 | 17,38 | 17,31 | 17,38 | 0,87% | 626,00 |
| 03.03.2025 | 17,23 | 17,23 | 17,23 | 17,23 | 1,29% | 203,00 |
| 24.02.2025 | 17,00 | 17,01 | 16,94 | 17,01 | 1,61% | 2.198,00 |
| 19.02.2025 | 16,77 | 16,77 | 16,74 | 16,74 | 1,52% | 105,00 |
| 17.02.2025 | 16,49 | 16,49 | 16,49 | 16,49 | 0,55% | 7,00 |
| 12.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | 50,00 |
| 10.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,06% | 1,00 |
| 07.02.2025 | 16,41 | 16,41 | 16,41 | 16,41 | 0,43% | 1,00 |
| 03.02.2025 | 16,34 | 16,34 | 16,34 | 16,34 | 3,61% | 97,00 |
| 27.01.2025 | 15,77 | 15,77 | 15,77 | 15,77 | -0,50% | 1,00 |
| 21.01.2025 | 15,85 | 15,85 | 15,85 | 15,85 | -1,00% | 10,00 |
| 15.01.2025 | 16,01 | 16,01 | 16,01 | 16,01 | 1,01% | 12,00 |
| 13.01.2025 | 15,85 | 15,85 | 15,85 | 15,85 | -2,46% | 1,00 |
| 10.01.2025 | 16,25 | 16,25 | 16,25 | 16,25 | -0,67% | 8,00 |
| 07.01.2025 | 16,36 | 16,36 | 16,36 | 16,36 | -0,30% | 2,00 |
| 06.01.2025 | 16,41 | 16,41 | 16,41 | 16,41 | -1,50% | 1,00 |
| 02.01.2025 | 16,66 | 16,66 | 16,66 | 16,66 | 1,46% | 10,00 |
| 30.12.2024 | 16,32 | 16,42 | 16,32 | 16,42 | 0,18% | 1,00 |
| 23.12.2024 | 16,39 | 16,39 | 16,39 | 16,39 | -1,27% | 1,00 |
| 18.12.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -0,06% | 6,00 |
| 16.12.2024 | 16,61 | 16,61 | 16,61 | 16,61 | 0,24% | 9,00 |
| 13.12.2024 | 16,57 | 16,57 | 16,57 | 16,57 | -3,89% | 100,00 |
| 12.12.2024 | 17,24 | 17,24 | 17,24 | 17,24 | 0,00% | - |
| 11.12.2024 | 17,24 | 17,24 | 17,24 | 17,24 | 2,44% | - |
| 09.12.2024 | 16,88 | 16,88 | 16,83 | 16,83 | -2,38% | 401,00 |
| 06.12.2024 | 17,24 | 17,24 | 17,24 | 17,24 | 0,00% | - |
| 05.12.2024 | 17,24 | 17,24 | 17,24 | 17,24 | 0,00% | - |
| 04.12.2024 | 17,24 | 17,24 | 17,24 | 17,24 | 0,00% | - |
| 03.12.2024 | 16,93 | 17,24 | 16,93 | 17,24 | 0,00% | 1,00 |
| 02.12.2024 | 17,09 | 17,24 | 17,09 | 17,24 | 0,00% | 7,00 |
| 29.11.2024 | 17,24 | 17,24 | 17,24 | 17,24 | 0,00% | - |
| 28.11.2024 | 17,24 | 17,24 | 17,24 | 17,24 | 0,00% | - |
| 27.11.2024 | 17,24 | 17,24 | 17,24 | 17,24 | 0,00% | - |
| 26.11.2024 | 17,01 | 17,24 | 17,01 | 17,24 | 0,00% | 110,00 |
| 25.11.2024 | 17,05 | 17,24 | 16,98 | 17,24 | 0,00% | 314,00 |
| 22.11.2024 | 16,97 | 17,24 | 16,97 | 17,24 | 3,54% | 191,00 |
| 19.11.2024 | 16,70 | 16,70 | 16,65 | 16,65 | 0,73% | 800,00 |
| 18.11.2024 | 16,64 | 16,64 | 16,53 | 16,53 | 0,18% | 155,00 |
| 15.11.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 1,04% | 14,00 |
| 14.11.2024 | 16,28 | 16,33 | 16,27 | 16,33 | -0,24% | 761,00 |
| 13.11.2024 | 16,37 | 16,37 | 16,37 | 16,37 | -2,21% | - |
| 11.11.2024 | 16,57 | 16,74 | 16,57 | 16,74 | 2,01% | 106,00 |
| 08.11.2024 | 16,41 | 16,41 | 16,41 | 16,41 | -1,97% | 35,00 |
| 07.11.2024 | 16,74 | 16,74 | 16,74 | 16,74 | 0,00% | - |
| 06.11.2024 | 16,74 | 16,74 | 16,74 | 16,74 | 0,00% | - |
| 05.11.2024 | 16,70 | 16,74 | 16,70 | 16,74 | 0,00% | 100,00 |
| 04.11.2024 | 16,74 | 16,74 | 16,74 | 16,74 | 0,00% | - |
| 01.11.2024 | 17,07 | 17,07 | 16,74 | 16,74 | 0,00% | 1.051,00 |
| 31.10.2024 | 16,74 | 16,74 | 16,74 | 16,74 | 0,00% | - |
| 30.10.2024 | 16,74 | 16,74 | 16,74 | 16,74 | 0,00% | - |
| 29.10.2024 | 16,74 | 16,74 | 16,74 | 16,74 | 0,00% | - |
| 28.10.2024 | 16,74 | 16,74 | 16,74 | 16,74 | 0,00% | - |
| 25.10.2024 | 16,92 | 16,92 | 16,74 | 16,74 | 0,00% | 25,00 |
| 24.10.2024 | 16,74 | 16,74 | 16,74 | 16,74 | -0,06% | - |
| 23.10.2024 | 16,75 | 16,75 | 16,75 | 16,75 | 0,00% | - |
| 22.10.2024 | 16,89 | 16,89 | 16,75 | 16,75 | -2,95% | 200,00 |
| 21.10.2024 | 17,15 | 17,26 | 17,15 | 17,26 | 0,17% | 66,00 |
| 18.10.2024 | 17,23 | 17,23 | 17,23 | 17,23 | 2,87% | 100,00 |
| 17.10.2024 | 16,75 | 16,75 | 16,75 | 16,75 | -1,76% | - |
| 15.10.2024 | 17,05 | 17,05 | 17,05 | 17,05 | -1,45% | 3,00 |
| 09.10.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 1,47% | 105,00 |
| 07.10.2024 | 17,05 | 17,05 | 17,05 | 17,05 | -2,52% | 1,00 |
| 01.10.2024 | 17,49 | 17,49 | 17,49 | 17,49 | -0,17% | 9,00 |
| 27.09.2024 | 17,52 | 17,52 | 17,52 | 17,52 | 2,76% | 150,00 |
| 23.09.2024 | 17,18 | 17,18 | 17,05 | 17,05 | 0,95% | 100,00 |
| 20.09.2024 | 16,89 | 16,89 | 16,89 | 16,89 | -2,20% | 150,00 |
| 16.09.2024 | 17,27 | 17,27 | 17,27 | 17,27 | -0,80% | 3,00 |
| 12.09.2024 | 17,41 | 17,41 | 17,41 | 17,41 | 0,69% | 200,00 |
| 09.09.2024 | 17,29 | 17,29 | 17,29 | 17,29 | -0,69% | 3,00 |
| 06.09.2024 | 17,41 | 17,41 | 17,41 | 17,41 | -0,17% | 15,00 |
| 05.09.2024 | 17,49 | 17,49 | 17,41 | 17,44 | 1,04% | 952,00 |
| 03.09.2024 | 17,34 | 17,34 | 17,26 | 17,26 | 0,23% | 232,00 |
| 02.09.2024 | 17,22 | 17,22 | 17,22 | 17,22 | 0,47% | 8,00 |
| 30.08.2024 | 17,14 | 17,14 | 17,14 | 17,14 | 0,12% | 6,00 |
| 29.08.2024 | 17,12 | 17,12 | 17,12 | 17,12 | -0,12% | 300,00 |
| 26.08.2024 | 17,01 | 17,14 | 17,01 | 17,14 | 1,84% | 55,00 |
| 19.08.2024 | 16,82 | 16,83 | 16,82 | 16,83 | 0,00% | 270,00 |
| 15.08.2024 | 16,83 | 16,83 | 16,83 | 16,83 | 2,00% | 3,00 |
| 13.08.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | 190,00 |
| 12.08.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 09.08.2024 | 16,20 | 16,26 | 16,20 | 16,20 | 0,00% | 3,00 |
| 08.08.2024 | 16,37 | 16,37 | 16,20 | 16,20 | 0,56% | 5,00 |
| 07.08.2024 | 16,11 | 16,11 | 16,11 | 16,11 | -1,65% | 1,00 |
| 05.08.2024 | 16,60 | 16,61 | 16,38 | 16,38 | -0,91% | 1.361,00 |
| 01.08.2024 | 16,53 | 16,53 | 16,53 | 16,53 | 1,66% | 9,00 |