18,530€
3,17%
Echtzeit-Aktienkurs Red Electrica Corporacion S.A.
Bid:
Ask:
Aktienkurse zur Red Electrica Corporacion S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 18,25 | 18,73 | 18,24 | 18,65 | 2,39% | - |
| 10.04.2025 | 18,56 | 18,84 | 17,70 | 18,21 | -6,11% | - |
| 09.04.2025 | 18,08 | 19,58 | 17,54 | 19,40 | 9,73% | - |
| 08.04.2025 | 18,04 | 18,33 | 17,45 | 17,68 | -1,94% | - |
| 07.04.2025 | 18,54 | 18,64 | 17,82 | 18,03 | -3,71% | - |
| 04.04.2025 | 19,33 | 19,52 | 18,69 | 18,72 | -3,23% | - |
| 03.04.2025 | 18,47 | 19,39 | 18,47 | 19,35 | 3,98% | - |
| 02.04.2025 | 18,56 | 18,67 | 18,45 | 18,61 | 0,11% | - |
| 01.04.2025 | 18,48 | 18,63 | 18,44 | 18,59 | 0,62% | - |
| 31.03.2025 | 18,51 | 18,75 | 18,46 | 18,47 | -0,70% | - |
| 28.03.2025 | 18,26 | 18,60 | 18,25 | 18,60 | 1,61% | - |
| 27.03.2025 | 18,08 | 18,37 | 17,92 | 18,31 | 1,95% | - |
| 26.03.2025 | 18,05 | 18,13 | 17,85 | 17,96 | 0,22% | - |
| 25.03.2025 | 17,82 | 18,07 | 17,70 | 17,92 | 0,39% | - |
| 24.03.2025 | 17,96 | 18,04 | 17,74 | 17,85 | -0,50% | - |
| 21.03.2025 | 17,88 | 18,01 | 17,79 | 17,94 | 0,90% | - |
| 20.03.2025 | 17,69 | 17,90 | 17,67 | 17,78 | 0,28% | - |
| 19.03.2025 | 17,69 | 17,87 | 17,65 | 17,73 | 0,17% | - |
| 18.03.2025 | 17,69 | 17,81 | 17,56 | 17,70 | 0,23% | - |
| 17.03.2025 | 17,48 | 17,74 | 17,47 | 17,66 | 0,63% | - |
| 14.03.2025 | 17,53 | 17,69 | 17,40 | 17,55 | 0,69% | - |
| 13.03.2025 | 17,32 | 17,57 | 17,28 | 17,43 | 0,40% | - |
| 12.03.2025 | 17,54 | 17,56 | 17,29 | 17,36 | -0,91% | - |
| 11.03.2025 | 17,53 | 17,80 | 17,39 | 17,52 | 0,23% | - |
| 10.03.2025 | 17,10 | 17,63 | 17,10 | 17,48 | 2,01% | 100,00 |
| 07.03.2025 | 16,89 | 17,26 | 16,85 | 17,13 | 1,42% | - |
| 06.03.2025 | 17,02 | 17,06 | 16,66 | 16,89 | -0,50% | - |
| 05.03.2025 | 17,40 | 17,43 | 16,94 | 16,98 | -1,91% | - |
| 04.03.2025 | 17,03 | 17,46 | 16,94 | 17,31 | 1,61% | - |
| 03.03.2025 | 17,35 | 17,35 | 16,87 | 17,03 | -1,36% | - |
| 28.02.2025 | 17,11 | 17,39 | 17,06 | 17,27 | 1,41% | - |
| 27.02.2025 | 17,34 | 17,34 | 17,02 | 17,03 | -1,56% | - |
| 26.02.2025 | 17,15 | 17,37 | 17,01 | 17,30 | 1,08% | - |
| 25.02.2025 | 17,05 | 17,21 | 17,03 | 17,11 | -0,09% | - |
| 24.02.2025 | 16,84 | 17,14 | 16,72 | 17,13 | 1,45% | 130,00 |
| 21.02.2025 | 16,83 | 16,88 | 16,72 | 16,88 | 0,45% | - |
| 20.02.2025 | 16,82 | 16,87 | 16,67 | 16,81 | 0,06% | - |
| 19.02.2025 | 16,56 | 16,82 | 16,56 | 16,80 | 1,42% | - |
| 18.02.2025 | 16,53 | 16,66 | 16,52 | 16,56 | 0,03% | - |
| 17.02.2025 | 16,62 | 16,63 | 16,41 | 16,56 | -0,30% | - |
| 14.02.2025 | 16,61 | 16,68 | 16,47 | 16,61 | 0,06% | - |
| 13.02.2025 | 16,30 | 16,68 | 16,28 | 16,60 | 1,93% | - |
| 12.02.2025 | 16,44 | 16,50 | 16,26 | 16,28 | -0,94% | - |
| 11.02.2025 | 16,52 | 16,65 | 16,40 | 16,44 | -0,66% | - |
| 10.02.2025 | 16,44 | 16,56 | 16,42 | 16,55 | 0,98% | - |
| 07.02.2025 | 16,34 | 16,55 | 16,33 | 16,39 | 0,49% | - |
| 06.02.2025 | 16,66 | 16,73 | 16,30 | 16,31 | -2,16% | - |
| 05.02.2025 | 16,56 | 16,69 | 16,45 | 16,67 | 0,42% | - |
| 04.02.2025 | 16,30 | 16,60 | 16,21 | 16,60 | 2,03% | - |
| 03.02.2025 | 16,12 | 16,43 | 16,11 | 16,27 | -0,34% | - |
| 31.01.2025 | 16,29 | 16,36 | 16,17 | 16,32 | 0,21% | - |
| 30.01.2025 | 16,23 | 16,35 | 16,14 | 16,29 | 0,52% | - |
| 29.01.2025 | 16,06 | 16,22 | 15,98 | 16,20 | 0,47% | - |
| 28.01.2025 | 16,02 | 16,24 | 15,83 | 16,13 | 1,26% | - |
| 27.01.2025 | 15,70 | 16,02 | 15,68 | 15,93 | 1,47% | - |
| 24.01.2025 | 15,97 | 16,03 | 15,65 | 15,70 | -1,94% | - |
| 23.01.2025 | 15,93 | 16,01 | 15,77 | 16,01 | 0,60% | - |
| 22.01.2025 | 16,12 | 16,20 | 15,75 | 15,91 | -1,27% | - |
| 21.01.2025 | 15,94 | 16,12 | 15,85 | 16,12 | 0,78% | - |
| 20.01.2025 | 16,26 | 16,27 | 15,71 | 15,99 | -1,51% | - |
| 17.01.2025 | 16,06 | 16,32 | 15,93 | 16,24 | 1,31% | - |
| 16.01.2025 | 15,81 | 16,07 | 15,81 | 16,03 | 0,50% | - |
| 15.01.2025 | 16,01 | 16,04 | 15,80 | 15,95 | -0,37% | - |
| 14.01.2025 | 15,94 | 16,04 | 15,86 | 16,01 | 0,53% | - |
| 13.01.2025 | 15,98 | 16,07 | 15,86 | 15,92 | -0,53% | - |
| 10.01.2025 | 16,30 | 16,45 | 15,92 | 16,01 | -1,84% | - |
| 09.01.2025 | 16,54 | 16,55 | 16,30 | 16,31 | -0,70% | - |
| 08.01.2025 | 16,33 | 16,55 | 16,24 | 16,42 | 0,71% | - |
| 07.01.2025 | 16,28 | 16,49 | 16,23 | 16,31 | 0,12% | - |
| 06.01.2025 | 16,36 | 16,46 | 16,22 | 16,29 | -1,09% | - |
| 03.01.2025 | 16,71 | 16,72 | 16,37 | 16,47 | -1,14% | - |
| 02.01.2025 | 16,54 | 16,80 | 16,51 | 16,66 | 1,40% | - |
| 30.12.2024 | 16,37 | 16,44 | 16,35 | 16,43 | 0,00% | - |
| 27.12.2024 | 16,42 | 16,44 | 16,30 | 16,43 | 0,52% | - |
| 23.12.2024 | 16,46 | 16,56 | 16,34 | 16,34 | -1,21% | - |
| 20.12.2024 | 16,29 | 16,55 | 16,28 | 16,54 | 1,19% | - |
| 19.12.2024 | 16,53 | 16,56 | 16,27 | 16,35 | -1,09% | - |
| 18.12.2024 | 16,58 | 16,69 | 16,52 | 16,53 | -0,27% | - |
| 17.12.2024 | 16,64 | 16,65 | 16,40 | 16,57 | -0,57% | - |
| 16.12.2024 | 16,61 | 16,68 | 16,42 | 16,67 | 0,63% | - |
| 13.12.2024 | 16,59 | 16,71 | 16,51 | 16,56 | -0,21% | - |
| 12.12.2024 | 16,90 | 16,94 | 16,58 | 16,60 | -2,01% | - |
| 11.12.2024 | 17,16 | 17,17 | 16,74 | 16,94 | -1,22% | - |
| 10.12.2024 | 16,90 | 17,17 | 16,89 | 17,15 | 1,33% | - |
| 09.12.2024 | 16,93 | 17,00 | 16,82 | 16,92 | -0,38% | - |
| 06.12.2024 | 17,20 | 17,23 | 16,74 | 16,99 | -1,34% | - |
| 05.12.2024 | 17,07 | 17,26 | 16,92 | 17,22 | 0,79% | - |
| 04.12.2024 | 17,06 | 17,10 | 16,89 | 17,08 | 0,12% | - |
| 03.12.2024 | 17,13 | 17,14 | 16,88 | 17,06 | -0,38% | 5,00 |
| 02.12.2024 | 17,01 | 17,16 | 16,81 | 17,13 | 0,32% | - |
| 29.11.2024 | 17,06 | 17,24 | 16,79 | 17,07 | -0,20% | - |
| 28.11.2024 | 16,87 | 17,28 | 16,86 | 17,11 | 1,66% | - |
| 27.11.2024 | 17,21 | 17,22 | 16,82 | 16,83 | -2,27% | - |
| 26.11.2024 | 17,15 | 17,22 | 16,87 | 17,22 | 0,09% | - |
| 25.11.2024 | 16,93 | 17,23 | 16,93 | 17,20 | 0,73% | - |
| 22.11.2024 | 16,71 | 17,21 | 16,71 | 17,08 | 2,03% | - |
| 21.11.2024 | 16,66 | 16,92 | 16,63 | 16,74 | 0,30% | - |
| 20.11.2024 | 16,83 | 16,97 | 16,61 | 16,69 | -0,48% | - |
| 19.11.2024 | 16,43 | 16,95 | 16,42 | 16,77 | 1,39% | - |
| 18.11.2024 | 16,59 | 16,78 | 16,43 | 16,54 | -1,20% | - |