17,990€
0,90%
Echtzeit-Aktienkurs Red Electrica Corporacion S.A.
Bid:
Ask:
Aktienkurse zur Red Electrica Corporacion S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 17,95 | 18,11 | 17,84 | 17,87 | -1,13% | - |
| 05.06.2025 | 18,12 | 18,12 | 17,94 | 18,07 | 0,56% | - |
| 04.06.2025 | 18,08 | 18,16 | 17,92 | 17,97 | -0,42% | - |
| 03.06.2025 | 18,10 | 18,33 | 17,95 | 18,05 | -0,61% | - |
| 02.06.2025 | 18,33 | 18,36 | 18,09 | 18,16 | -1,22% | - |
| 30.05.2025 | 18,14 | 18,42 | 18,00 | 18,38 | 1,52% | - |
| 29.05.2025 | 18,15 | 18,21 | 17,91 | 18,11 | -0,22% | - |
| 28.05.2025 | 18,28 | 18,39 | 18,07 | 18,15 | -1,14% | - |
| 27.05.2025 | 18,48 | 18,57 | 18,23 | 18,36 | -0,76% | - |
| 26.05.2025 | 18,56 | 18,58 | 18,32 | 18,50 | -0,03% | - |
| 23.05.2025 | 18,52 | 18,59 | 18,35 | 18,50 | -0,19% | - |
| 22.05.2025 | 18,72 | 18,76 | 18,39 | 18,54 | -0,83% | - |
| 21.05.2025 | 18,63 | 18,78 | 18,53 | 18,69 | 0,08% | - |
| 20.05.2025 | 18,42 | 18,71 | 18,42 | 18,68 | 1,03% | - |
| 19.05.2025 | 18,37 | 18,49 | 18,19 | 18,49 | 0,85% | - |
| 16.05.2025 | 18,20 | 18,48 | 18,05 | 18,33 | 1,50% | - |
| 15.05.2025 | 18,02 | 18,21 | 17,84 | 18,06 | 0,75% | - |
| 14.05.2025 | 17,70 | 18,04 | 17,56 | 17,93 | 1,36% | - |
| 13.05.2025 | 17,55 | 18,02 | 17,55 | 17,69 | 0,28% | - |
| 12.05.2025 | 17,74 | 17,83 | 17,26 | 17,64 | -0,20% | - |
| 09.05.2025 | 17,41 | 17,72 | 17,41 | 17,67 | 0,88% | - |
| 08.05.2025 | 17,85 | 17,85 | 17,26 | 17,52 | -1,52% | - |
| 07.05.2025 | 17,87 | 17,99 | 17,71 | 17,79 | -0,11% | - |
| 06.05.2025 | 17,94 | 18,10 | 17,80 | 17,81 | -0,06% | - |
| 05.05.2025 | 17,83 | 17,95 | 17,79 | 17,82 | -0,28% | - |
| 02.05.2025 | 18,58 | 18,58 | 17,63 | 17,87 | -3,01% | - |
| 30.04.2025 | 18,37 | 18,60 | 18,13 | 18,42 | -3,48% | - |
| 29.04.2025 | 19,29 | 19,37 | 18,87 | 19,09 | -1,09% | 80,00 |
| 28.04.2025 | 19,10 | 19,31 | 18,92 | 19,30 | 1,39% | - |
| 25.04.2025 | 19,04 | 19,18 | 18,96 | 19,03 | 0,40% | - |
| 24.04.2025 | 19,04 | 19,27 | 18,90 | 18,96 | -0,47% | - |
| 23.04.2025 | 19,34 | 19,36 | 18,74 | 19,05 | -1,04% | - |
| 22.04.2025 | 19,14 | 19,37 | 19,05 | 19,25 | 0,10% | - |
| 17.04.2025 | 19,04 | 19,29 | 18,91 | 19,23 | 0,79% | - |
| 16.04.2025 | 19,00 | 19,27 | 18,99 | 19,08 | 0,16% | - |
| 15.04.2025 | 18,57 | 19,12 | 18,56 | 19,05 | 2,36% | - |
| 14.04.2025 | 18,68 | 18,72 | 18,45 | 18,61 | -0,21% | - |
| 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% | - |