2,845€
2,25%
Echtzeit-Aktienkurs REN - Redes Energeticas Nacionais, SGPS, S.A.
Bid:
Ask:
Aktienkurse zur REN - Redes Energeticas Nacionais, SGPS, S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.02.2025 | 2,43 | 2,44 | 2,41 | 2,43 | -0,31% | - |
| 10.02.2025 | 2,44 | 2,45 | 2,43 | 2,43 | 0,21% | - |
| 07.02.2025 | 2,43 | 2,45 | 2,42 | 2,43 | -0,21% | - |
| 06.02.2025 | 2,46 | 2,47 | 2,43 | 2,43 | -1,02% | - |
| 05.02.2025 | 2,43 | 2,46 | 2,42 | 2,46 | 0,82% | - |
| 04.02.2025 | 2,40 | 2,44 | 2,39 | 2,44 | 1,67% | - |
| 03.02.2025 | 2,31 | 2,41 | 2,30 | 2,40 | 1,48% | - |
| 31.01.2025 | 2,36 | 2,39 | 2,36 | 2,36 | 0,00% | - |
| 30.01.2025 | 2,36 | 2,37 | 2,35 | 2,36 | 0,32% | - |
| 29.01.2025 | 2,37 | 2,37 | 2,34 | 2,36 | -0,32% | - |
| 28.01.2025 | 2,34 | 2,37 | 2,33 | 2,36 | 0,75% | - |
| 27.01.2025 | 2,31 | 2,37 | 2,30 | 2,35 | 0,86% | - |
| 24.01.2025 | 2,35 | 2,35 | 2,32 | 2,33 | -1,06% | - |
| 23.01.2025 | 2,32 | 2,35 | 2,32 | 2,35 | 1,51% | - |
| 22.01.2025 | 2,35 | 2,36 | 2,32 | 2,32 | -1,49% | - |
| 21.01.2025 | 2,35 | 2,35 | 2,34 | 2,35 | 0,00% | - |
| 20.01.2025 | 2,35 | 2,35 | 2,33 | 2,35 | 0,21% | - |
| 17.01.2025 | 2,32 | 2,35 | 2,32 | 2,35 | 0,97% | - |
| 16.01.2025 | 2,31 | 2,34 | 2,30 | 2,32 | 0,32% | - |
| 15.01.2025 | 2,31 | 2,32 | 2,30 | 2,32 | 0,22% | - |
| 14.01.2025 | 2,32 | 2,32 | 2,29 | 2,31 | 0,22% | - |
| 13.01.2025 | 2,28 | 2,32 | 2,27 | 2,31 | 0,66% | - |
| 10.01.2025 | 2,30 | 2,30 | 2,28 | 2,29 | -0,43% | - |
| 09.01.2025 | 2,28 | 2,31 | 2,27 | 2,30 | 0,88% | - |
| 08.01.2025 | 2,29 | 2,31 | 2,27 | 2,28 | -0,55% | - |
| 07.01.2025 | 2,30 | 2,32 | 2,29 | 2,29 | -0,22% | - |
| 06.01.2025 | 2,32 | 2,33 | 2,29 | 2,30 | -0,54% | - |
| 03.01.2025 | 2,28 | 2,31 | 2,28 | 2,31 | 1,20% | 5,00 |
| 02.01.2025 | 2,27 | 2,30 | 2,27 | 2,28 | 0,88% | - |
| 30.12.2024 | 2,26 | 2,27 | 2,25 | 2,26 | 0,33% | - |
| 27.12.2024 | 2,26 | 2,27 | 2,24 | 2,26 | -0,22% | - |
| 23.12.2024 | 2,24 | 2,27 | 2,23 | 2,26 | 1,35% | - |
| 20.12.2024 | 2,22 | 2,25 | 2,21 | 2,23 | -0,22% | 300,00 |
| 19.12.2024 | 2,21 | 2,24 | 2,20 | 2,24 | 1,13% | - |
| 18.12.2024 | 2,33 | 2,33 | 2,20 | 2,21 | -4,95% | 1.100,00 |