3,078€
0,74%
Echtzeit-Aktienkurs REN-REDES ENERGET. A EO 1
Bid:
Ask:
Aktienkurse zur REN-REDES ENERGET. A EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 3,06 | 3,09 | 3,04 | 3,08 | 0,82% | - |
| 03.07.2025 | 3,05 | 3,07 | 3,04 | 3,06 | 0,49% | 300,00 |
| 02.07.2025 | 3,07 | 3,09 | 3,02 | 3,04 | -0,98% | - |
| 01.07.2025 | 3,04 | 3,08 | 3,02 | 3,07 | 1,07% | - |
| 30.06.2025 | 3,01 | 3,04 | 3,00 | 3,04 | 1,33% | - |
| 27.06.2025 | 3,04 | 3,04 | 2,99 | 3,00 | -1,07% | - |
| 26.06.2025 | 3,02 | 3,05 | 3,01 | 3,03 | 0,66% | - |
| 25.06.2025 | 3,06 | 3,07 | 3,01 | 3,01 | -1,63% | - |
| 24.06.2025 | 3,14 | 3,15 | 3,05 | 3,06 | -1,29% | - |
| 23.06.2025 | 3,05 | 3,11 | 3,03 | 3,10 | 1,64% | - |
| 20.06.2025 | 3,08 | 3,10 | 3,04 | 3,05 | -0,16% | - |
| 19.06.2025 | 3,05 | 3,06 | 3,03 | 3,06 | 0,16% | - |
| 18.06.2025 | 3,03 | 3,07 | 3,02 | 3,05 | 0,99% | - |
| 17.06.2025 | 3,00 | 3,04 | 2,98 | 3,02 | 0,67% | - |
| 16.06.2025 | 3,00 | 3,03 | 2,98 | 3,00 | 0,08% | - |
| 13.06.2025 | 2,97 | 3,03 | 2,96 | 3,00 | -1,15% | - |
| 12.06.2025 | 2,99 | 3,06 | 2,97 | 3,03 | 1,42% | - |
| 11.06.2025 | 2,99 | 3,02 | 2,97 | 2,99 | -0,50% | - |
| 10.06.2025 | 2,93 | 3,01 | 2,93 | 3,01 | 2,56% | - |
| 09.06.2025 | 2,98 | 2,99 | 2,92 | 2,93 | -1,68% | - |
| 06.06.2025 | 2,97 | 3,00 | 2,97 | 2,98 | 0,42% | - |
| 05.06.2025 | 2,97 | 3,00 | 2,96 | 2,97 | 0,08% | - |
| 04.06.2025 | 2,97 | 2,98 | 2,95 | 2,97 | -0,34% | - |
| 03.06.2025 | 2,97 | 2,98 | 2,95 | 2,98 | -0,17% | - |
| 02.06.2025 | 2,93 | 2,98 | 2,92 | 2,98 | 1,19% | 6.792,00 |
| 30.05.2025 | 2,92 | 2,95 | 2,91 | 2,95 | 0,94% | - |
| 29.05.2025 | 2,96 | 2,97 | 2,89 | 2,92 | -0,17% | - |
| 28.05.2025 | 2,91 | 2,93 | 2,90 | 2,92 | 0,43% | - |
| 27.05.2025 | 2,92 | 2,92 | 2,88 | 2,91 | -0,34% | - |
| 26.05.2025 | 2,93 | 2,93 | 2,88 | 2,92 | 1,57% | - |
| 23.05.2025 | 2,88 | 2,89 | 2,83 | 2,88 | 0,44% | - |
| 22.05.2025 | 2,85 | 2,89 | 2,84 | 2,86 | 0,79% | - |
| 21.05.2025 | 2,88 | 2,89 | 2,84 | 2,84 | -1,65% | 95,00 |
| 20.05.2025 | 2,87 | 2,89 | 2,86 | 2,89 | 0,70% | - |
| 19.05.2025 | 2,86 | 2,88 | 2,82 | 2,87 | 0,26% | 5,00 |
| 16.05.2025 | 2,78 | 2,87 | 2,78 | 2,86 | 2,79% | - |
| 15.05.2025 | 2,72 | 2,79 | 2,71 | 2,78 | 2,02% | - |
| 14.05.2025 | 2,72 | 2,74 | 2,70 | 2,73 | 0,83% | - |
| 13.05.2025 | 2,65 | 2,75 | 2,63 | 2,71 | 2,17% | 5,00 |
| 12.05.2025 | 2,72 | 2,76 | 2,64 | 2,65 | -2,58% | 39,00 |
| 09.05.2025 | 2,84 | 2,86 | 2,71 | 2,72 | -4,23% | 16,00 |
| 08.05.2025 | 2,89 | 2,90 | 2,83 | 2,84 | -1,39% | - |
| 07.05.2025 | 2,88 | 2,92 | 2,85 | 2,88 | 0,09% | - |
| 06.05.2025 | 2,87 | 2,90 | 2,87 | 2,88 | -0,17% | - |
| 05.05.2025 | 2,89 | 2,89 | 2,86 | 2,88 | -0,09% | - |
| 02.05.2025 | 2,92 | 2,92 | 2,85 | 2,88 | -0,26% | 10,00 |
| 30.04.2025 | 2,92 | 2,92 | 2,86 | 2,89 | -0,69% | - |
| 29.04.2025 | 2,85 | 2,92 | 2,83 | 2,91 | 2,37% | 3,00 |
| 28.04.2025 | 2,88 | 2,88 | 2,79 | 2,84 | -0,96% | - |
| 25.04.2025 | 2,87 | 2,87 | 2,84 | 2,87 | 0,00% | 12,00 |
| 24.04.2025 | 2,86 | 2,89 | 2,85 | 2,87 | 0,35% | - |
| 23.04.2025 | 2,95 | 2,96 | 2,84 | 2,86 | -1,29% | - |
| 22.04.2025 | 2,84 | 2,91 | 2,81 | 2,90 | 2,02% | - |
| 17.04.2025 | 2,77 | 2,86 | 2,77 | 2,84 | 2,62% | - |
| 16.04.2025 | 2,79 | 2,81 | 2,74 | 2,77 | -0,63% | - |
| 15.04.2025 | 2,75 | 2,80 | 2,75 | 2,79 | 1,27% | - |
| 14.04.2025 | 2,86 | 2,87 | 2,73 | 2,75 | -2,14% | - |
| 11.04.2025 | 2,78 | 2,82 | 2,72 | 2,81 | 1,17% | - |
| 10.04.2025 | 2,84 | 2,87 | 2,67 | 2,78 | -2,80% | - |
| 09.04.2025 | 2,60 | 2,89 | 2,57 | 2,86 | 9,69% | 5,00 |
| 08.04.2025 | 2,65 | 2,71 | 2,58 | 2,61 | -1,61% | - |
| 07.04.2025 | 2,68 | 2,76 | 2,56 | 2,65 | -5,11% | - |
| 04.04.2025 | 2,88 | 2,90 | 2,79 | 2,79 | -3,04% | - |
| 03.04.2025 | 2,77 | 2,89 | 2,68 | 2,88 | 3,60% | 3.800,00 |
| 02.04.2025 | 2,77 | 2,79 | 2,76 | 2,78 | 0,54% | - |
| 01.04.2025 | 2,73 | 2,78 | 2,72 | 2,76 | 1,01% | - |
| 31.03.2025 | 2,71 | 2,76 | 2,70 | 2,74 | 0,00% | - |
| 28.03.2025 | 2,72 | 2,75 | 2,70 | 2,74 | 0,46% | - |
| 27.03.2025 | 2,68 | 2,73 | 2,66 | 2,72 | 1,68% | - |
| 26.03.2025 | 2,68 | 2,70 | 2,66 | 2,68 | 0,19% | - |
| 25.03.2025 | 2,66 | 2,68 | 2,65 | 2,67 | 0,28% | - |
| 24.03.2025 | 2,67 | 2,69 | 2,64 | 2,67 | -0,19% | - |
| 21.03.2025 | 2,65 | 2,68 | 2,65 | 2,67 | 0,47% | - |
| 20.03.2025 | 2,65 | 2,68 | 2,64 | 2,66 | 0,28% | - |
| 19.03.2025 | 2,68 | 2,68 | 2,65 | 2,65 | -0,84% | - |
| 18.03.2025 | 2,68 | 2,69 | 2,66 | 2,67 | -0,47% | - |
| 17.03.2025 | 2,65 | 2,70 | 2,64 | 2,69 | 0,94% | - |
| 14.03.2025 | 2,69 | 2,71 | 2,65 | 2,66 | -0,93% | - |
| 13.03.2025 | 2,66 | 2,69 | 2,66 | 2,69 | 0,47% | - |
| 12.03.2025 | 2,68 | 2,68 | 2,65 | 2,67 | 0,75% | - |
| 11.03.2025 | 2,64 | 2,67 | 2,64 | 2,65 | 0,76% | - |
| 10.03.2025 | 2,65 | 2,67 | 2,62 | 2,63 | -0,66% | - |
| 07.03.2025 | 2,48 | 2,65 | 2,48 | 2,65 | 6,43% | - |
| 06.03.2025 | 2,55 | 2,56 | 2,48 | 2,49 | -2,26% | - |
| 05.03.2025 | 2,60 | 2,61 | 2,54 | 2,55 | -1,55% | - |
| 04.03.2025 | 2,47 | 2,61 | 2,47 | 2,59 | 4,86% | - |
| 03.03.2025 | 2,47 | 2,49 | 2,46 | 2,47 | 0,51% | - |
| 28.02.2025 | 2,47 | 2,50 | 2,44 | 2,46 | -1,41% | - |
| 27.02.2025 | 2,51 | 2,52 | 2,49 | 2,49 | -0,80% | - |
| 26.02.2025 | 2,49 | 2,53 | 2,48 | 2,51 | 1,21% | - |
| 25.02.2025 | 2,48 | 2,49 | 2,48 | 2,48 | 0,00% | - |
| 24.02.2025 | 2,48 | 2,49 | 2,45 | 2,48 | 1,85% | - |
| 21.02.2025 | 2,43 | 2,46 | 2,43 | 2,44 | 0,10% | - |
| 20.02.2025 | 2,43 | 2,44 | 2,42 | 2,43 | 0,31% | - |
| 19.02.2025 | 2,41 | 2,44 | 2,41 | 2,43 | 0,62% | - |
| 18.02.2025 | 2,42 | 2,42 | 2,40 | 2,41 | -0,21% | - |
| 17.02.2025 | 2,40 | 2,42 | 2,40 | 2,42 | 0,52% | - |
| 14.02.2025 | 2,40 | 2,41 | 2,40 | 2,40 | 0,10% | - |
| 13.02.2025 | 2,43 | 2,43 | 2,40 | 2,40 | -0,31% | - |
| 12.02.2025 | 2,43 | 2,43 | 2,40 | 2,41 | -0,72% | - |