16,635€
-1,28%
Echtzeit-Aktienkurs Red Electrica Corporacion S.A.
Bid:
Ask:
Aktienkurse zur Red Electrica Corporacion S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 16,65 | 16,85 | 16,65 | 16,85 | 2,49% | 5,00 |
| 13.10.2025 | 16,46 | 16,46 | 16,44 | 16,44 | -0,12% | 2,00 |
| 10.10.2025 | 16,42 | 16,46 | 16,42 | 16,46 | 0,55% | 8.963,00 |
| 09.10.2025 | 16,37 | 16,37 | 16,37 | 16,37 | 0,43% | 525,00 |
| 08.10.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | 1.001,00 |
| 07.10.2025 | 16,27 | 16,27 | 16,20 | 16,20 | 0,75% | 689,00 |
| 06.10.2025 | 16,08 | 16,08 | 16,08 | 16,08 | -0,80% | 1,00 |
| 03.10.2025 | 16,18 | 16,26 | 16,18 | 16,21 | 0,06% | 18.187,00 |
| 02.10.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,17% | 350,00 |
| 01.10.2025 | 16,56 | 16,56 | 16,56 | 16,56 | 0,79% | 14,00 |
| 30.09.2025 | 16,43 | 16,43 | 16,43 | 16,43 | 0,67% | 614,00 |
| 29.09.2025 | 16,32 | 16,32 | 16,32 | 16,32 | -0,61% | 1,00 |
| 25.09.2025 | 16,42 | 16,42 | 16,42 | 16,42 | -0,18% | 274,00 |
| 23.09.2025 | 16,45 | 16,45 | 16,45 | 16,45 | 0,86% | 1,00 |
| 22.09.2025 | 16,31 | 16,31 | 16,31 | 16,31 | 0,25% | 261,00 |
| 19.09.2025 | 16,27 | 16,27 | 16,27 | 16,27 | -1,03% | 100,00 |
| 17.09.2025 | 16,44 | 16,44 | 16,44 | 16,44 | -1,14% | 1,00 |
| 16.09.2025 | 16,64 | 16,64 | 16,63 | 16,63 | -0,12% | 1.597,00 |
| 15.09.2025 | 16,65 | 16,65 | 16,65 | 16,65 | -0,95% | 20,00 |
| 04.09.2025 | 16,79 | 16,81 | 16,79 | 16,81 | 3,32% | 156,00 |
| 02.09.2025 | 16,27 | 16,27 | 16,27 | 16,27 | -2,05% | 727,00 |
| 01.09.2025 | 16,61 | 16,61 | 16,61 | 16,61 | 0,00% | 11,00 |
| 29.08.2025 | 16,68 | 16,68 | 16,61 | 16,61 | -0,12% | 218,00 |
| 25.08.2025 | 16,66 | 16,66 | 16,63 | 16,63 | 1,16% | 88,00 |
| 20.08.2025 | 16,44 | 16,44 | 16,44 | 16,44 | -0,60% | 1,00 |
| 18.08.2025 | 16,54 | 16,54 | 16,54 | 16,54 | 0,73% | 24,00 |
| 15.08.2025 | 16,42 | 16,42 | 16,42 | 16,42 | 0,80% | 22,00 |
| 11.08.2025 | 16,29 | 16,29 | 16,29 | 16,29 | -0,31% | 1.501,00 |
| 08.08.2025 | 16,54 | 16,57 | 16,34 | 16,34 | -1,21% | 2.331,00 |
| 07.08.2025 | 16,54 | 16,54 | 16,54 | 16,54 | -0,24% | 1,00 |
| 04.08.2025 | 16,58 | 16,58 | 16,58 | 16,58 | -0,84% | 179,00 |
| 01.08.2025 | 16,72 | 16,72 | 16,72 | 16,72 | -2,79% | 12,00 |
| 30.07.2025 | 17,09 | 17,20 | 17,09 | 17,20 | -0,58% | 241,00 |
| 28.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -0,97% | 170,00 |
| 24.07.2025 | 17,47 | 17,47 | 17,47 | 17,47 | -1,24% | 610,00 |
| 23.07.2025 | 17,81 | 17,81 | 17,69 | 17,69 | -0,73% | 46,00 |
| 21.07.2025 | 17,82 | 17,82 | 17,82 | 17,82 | 0,11% | 2,00 |
| 18.07.2025 | 17,85 | 17,85 | 17,80 | 17,80 | 0,79% | 2.424,00 |
| 16.07.2025 | 17,66 | 17,66 | 17,66 | 17,66 | 0,63% | 86,00 |
| 15.07.2025 | 17,53 | 17,55 | 17,53 | 17,55 | 0,69% | 50,00 |
| 14.07.2025 | 17,45 | 17,45 | 17,35 | 17,43 | -0,29% | 2.232,00 |
| 10.07.2025 | 17,73 | 17,73 | 17,48 | 17,48 | -0,74% | 40,00 |
| 09.07.2025 | 17,62 | 17,72 | 17,61 | 17,61 | -0,23% | 321,00 |
| 08.07.2025 | 17,63 | 17,65 | 17,63 | 17,65 | 0,63% | 1.790,00 |
| 07.07.2025 | 17,76 | 17,76 | 17,54 | 17,54 | -4,10% | 362,00 |
| 03.07.2025 | 18,30 | 18,30 | 18,29 | 18,29 | -0,05% | 873,00 |
| 01.07.2025 | 18,32 | 18,32 | 18,30 | 18,30 | -0,11% | 1.660,00 |
| 30.06.2025 | 18,32 | 18,32 | 18,32 | 18,32 | -0,05% | 5,00 |
| 27.06.2025 | 18,28 | 18,33 | 18,09 | 18,33 | -0,54% | 4.139,00 |
| 26.06.2025 | 18,43 | 18,43 | 18,43 | 18,43 | -1,07% | 300,00 |
| 24.06.2025 | 18,51 | 18,63 | 18,51 | 18,63 | 2,31% | 134,00 |
| 18.06.2025 | 18,21 | 18,21 | 18,21 | 18,21 | 0,94% | 5,00 |
| 17.06.2025 | 17,52 | 18,04 | 17,52 | 18,04 | 1,92% | 490,00 |
| 16.06.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,39% | 4,00 |
| 13.06.2025 | 17,77 | 17,77 | 17,77 | 17,77 | -1,28% | 1,00 |
| 12.06.2025 | 17,94 | 18,00 | 17,94 | 18,00 | 0,90% | 10.384,00 |
| 10.06.2025 | 17,95 | 17,95 | 17,84 | 17,84 | 0,06% | 400,00 |
| 09.06.2025 | 17,83 | 17,83 | 17,83 | 17,83 | -0,45% | 1,00 |
| 06.06.2025 | 17,91 | 17,91 | 17,91 | 17,91 | -1,54% | 100,00 |
| 03.06.2025 | 18,19 | 18,19 | 18,19 | 18,19 | -0,05% | 50,00 |
| 02.06.2025 | 18,36 | 18,50 | 18,20 | 18,20 | 0,44% | 6.306,00 |
| 29.05.2025 | 18,10 | 18,12 | 18,09 | 18,12 | -0,11% | 532,00 |
| 28.05.2025 | 18,19 | 18,19 | 18,14 | 18,14 | -2,16% | 213,00 |
| 23.05.2025 | 18,54 | 18,54 | 18,54 | 18,54 | -0,70% | 7,00 |
| 21.05.2025 | 18,67 | 18,67 | 18,67 | 18,67 | 1,25% | 267,00 |
| 19.05.2025 | 18,44 | 18,44 | 18,44 | 18,44 | 2,16% | 5,00 |
| 15.05.2025 | 17,91 | 18,05 | 17,91 | 18,05 | 2,38% | 36,00 |
| 13.05.2025 | 17,75 | 17,75 | 17,63 | 17,63 | 0,46% | 250,00 |
| 12.05.2025 | 17,66 | 17,66 | 17,55 | 17,55 | -0,96% | 101,00 |
| 09.05.2025 | 17,68 | 17,72 | 17,68 | 17,72 | 1,43% | 1.850,00 |
| 08.05.2025 | 17,47 | 17,47 | 17,47 | 17,47 | -1,69% | 57,00 |
| 07.05.2025 | 17,96 | 17,96 | 17,77 | 17,77 | -0,62% | 33,00 |
| 06.05.2025 | 17,88 | 17,88 | 17,88 | 17,88 | 0,11% | 16,00 |
| 05.05.2025 | 17,87 | 17,87 | 17,86 | 17,86 | 0,00% | 130,00 |
| 02.05.2025 | 17,82 | 17,86 | 17,74 | 17,86 | -2,88% | 8.202,00 |
| 30.04.2025 | 18,29 | 18,39 | 18,19 | 18,39 | -3,01% | 972,00 |
| 24.04.2025 | 18,99 | 18,99 | 18,96 | 18,96 | -0,37% | 3.000,00 |
| 23.04.2025 | 19,02 | 19,03 | 19,02 | 19,03 | -0,57% | 28,00 |
| 22.04.2025 | 19,14 | 19,14 | 19,14 | 19,14 | 0,47% | 1,00 |
| 16.04.2025 | 19,05 | 19,05 | 19,05 | 19,05 | 0,90% | 20,00 |
| 15.04.2025 | 18,88 | 18,88 | 18,88 | 18,88 | 1,51% | 8,00 |
| 14.04.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,87% | 1,00 |
| 11.04.2025 | 18,44 | 18,44 | 18,44 | 18,44 | -0,05% | 1,00 |
| 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 |