16,620€
0,42%
Echtzeit-Aktienkurs Red Electrica Corporacion S.A.
Bid:
Ask:
Aktienkurse zur Red Electrica Corporacion S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 17,01 | 17,03 | 16,59 | 16,75 | -2,25% | - |
| 01.11.2024 | 16,79 | 17,16 | 16,79 | 17,13 | 3,94% | - |
| 31.10.2024 | 16,49 | 16,89 | 16,38 | 16,48 | -1,02% | - |
| 30.10.2024 | 16,89 | 16,89 | 16,36 | 16,65 | -0,39% | 150,00 |
| 29.10.2024 | 16,93 | 16,97 | 16,71 | 16,72 | -1,18% | - |
| 28.10.2024 | 16,90 | 17,10 | 16,77 | 16,92 | -0,53% | - |
| 25.10.2024 | 17,10 | 17,22 | 16,85 | 17,01 | -1,22% | - |
| 24.10.2024 | 17,19 | 17,22 | 16,91 | 17,22 | 0,26% | - |
| 23.10.2024 | 16,92 | 17,18 | 16,92 | 17,17 | 1,45% | - |
| 22.10.2024 | 17,12 | 17,29 | 16,77 | 16,93 | -1,28% | - |
| 21.10.2024 | 17,14 | 17,32 | 17,11 | 17,15 | -0,41% | - |
| 18.10.2024 | 17,18 | 17,22 | 17,10 | 17,22 | -0,06% | - |
| 17.10.2024 | 17,44 | 17,48 | 17,23 | 17,23 | -1,35% | - |
| 16.10.2024 | 17,10 | 17,49 | 17,07 | 17,46 | 1,39% | - |
| 15.10.2024 | 16,76 | 17,32 | 16,76 | 17,22 | 1,71% | - |
| 14.10.2024 | 16,74 | 16,95 | 16,68 | 16,93 | 1,10% | - |
| 11.10.2024 | 16,84 | 16,85 | 16,58 | 16,75 | 0,42% | - |
| 10.10.2024 | 17,41 | 17,41 | 16,39 | 16,68 | -3,47% | - |
| 09.10.2024 | 17,38 | 17,38 | 17,14 | 17,28 | 1,11% | - |
| 08.10.2024 | 17,07 | 17,24 | 17,00 | 17,09 | -0,35% | - |
| 07.10.2024 | 16,94 | 17,19 | 16,93 | 17,15 | 1,03% | - |
| 04.10.2024 | 16,97 | 17,28 | 16,83 | 16,97 | -0,96% | - |
| 03.10.2024 | 17,26 | 17,32 | 16,93 | 17,14 | -0,98% | - |
| 02.10.2024 | 17,49 | 17,51 | 17,01 | 17,31 | -0,06% | - |
| 01.10.2024 | 17,33 | 17,53 | 17,29 | 17,32 | -0,09% | 50,00 |
| 30.09.2024 | 17,58 | 17,75 | 17,32 | 17,33 | -2,23% | - |
| 27.09.2024 | 17,42 | 17,75 | 17,35 | 17,73 | 1,84% | - |
| 26.09.2024 | 17,31 | 17,53 | 17,31 | 17,41 | -0,49% | - |
| 25.09.2024 | 17,19 | 17,49 | 17,12 | 17,49 | 1,60% | - |
| 24.09.2024 | 17,26 | 17,28 | 17,03 | 17,22 | -0,92% | - |
| 23.09.2024 | 16,96 | 17,41 | 16,95 | 17,38 | 1,58% | 160,00 |
| 20.09.2024 | 17,04 | 17,12 | 16,89 | 17,11 | 0,15% | - |
| 19.09.2024 | 17,08 | 17,26 | 16,73 | 17,08 | -0,26% | - |
| 18.09.2024 | 17,34 | 17,42 | 17,00 | 17,13 | -1,21% | - |
| 17.09.2024 | 17,47 | 17,54 | 17,19 | 17,34 | -0,74% | - |
| 16.09.2024 | 17,35 | 17,62 | 17,17 | 17,47 | 1,66% | - |
| 13.09.2024 | 17,50 | 17,50 | 17,17 | 17,18 | -1,86% | - |
| 12.09.2024 | 17,38 | 17,57 | 17,21 | 17,51 | -0,06% | - |
| 11.09.2024 | 17,74 | 17,76 | 17,26 | 17,52 | -0,68% | - |
| 10.09.2024 | 17,58 | 17,77 | 17,41 | 17,64 | 0,92% | - |
| 09.09.2024 | 17,20 | 17,63 | 17,18 | 17,48 | 1,04% | 200,00 |
| 06.09.2024 | 17,44 | 17,58 | 17,13 | 17,30 | -0,97% | - |
| 05.09.2024 | 17,22 | 17,61 | 17,04 | 17,47 | 2,37% | - |
| 04.09.2024 | 17,05 | 17,32 | 17,05 | 17,06 | -1,81% | - |
| 03.09.2024 | 17,31 | 17,45 | 17,09 | 17,38 | 0,58% | - |
| 02.09.2024 | 17,00 | 17,48 | 16,99 | 17,28 | 1,47% | - |
| 30.08.2024 | 17,18 | 17,32 | 16,96 | 17,03 | 0,15% | - |
| 29.08.2024 | 17,14 | 17,23 | 16,93 | 17,00 | -1,02% | - |
| 28.08.2024 | 16,90 | 17,19 | 16,89 | 17,18 | 0,76% | - |
| 27.08.2024 | 17,18 | 17,22 | 16,86 | 17,05 | -0,67% | 40,00 |
| 26.08.2024 | 17,22 | 17,32 | 17,00 | 17,16 | 0,62% | - |
| 23.08.2024 | 17,00 | 17,22 | 16,91 | 17,06 | -0,23% | - |
| 22.08.2024 | 16,81 | 17,15 | 16,81 | 17,10 | 1,48% | - |
| 21.08.2024 | 16,85 | 17,00 | 16,64 | 16,85 | 0,18% | - |
| 20.08.2024 | 16,81 | 17,00 | 16,65 | 16,82 | -0,06% | - |
| 19.08.2024 | 16,72 | 17,01 | 16,66 | 16,83 | -0,38% | - |
| 16.08.2024 | 16,56 | 16,92 | 16,56 | 16,89 | 2,05% | - |
| 15.08.2024 | 16,80 | 16,85 | 16,50 | 16,55 | -1,28% | - |
| 14.08.2024 | 16,72 | 16,78 | 16,54 | 16,77 | 0,30% | - |
| 13.08.2024 | 16,40 | 16,83 | 16,37 | 16,72 | 2,20% | - |
| 12.08.2024 | 16,18 | 16,53 | 16,16 | 16,36 | 1,18% | 100,00 |
| 09.08.2024 | 16,46 | 16,49 | 16,09 | 16,17 | -1,88% | - |
| 08.08.2024 | 16,45 | 16,50 | 16,21 | 16,48 | 0,52% | - |
| 07.08.2024 | 15,98 | 16,50 | 15,96 | 16,39 | 1,17% | - |
| 06.08.2024 | 16,20 | 16,33 | 15,83 | 16,20 | -0,37% | - |
| 05.08.2024 | 16,71 | 16,94 | 15,96 | 16,26 | -2,81% | - |
| 02.08.2024 | 16,24 | 17,08 | 16,18 | 16,73 | 3,59% | - |
| 01.08.2024 | 16,60 | 16,60 | 16,10 | 16,15 | -2,59% | - |
| 31.07.2024 | 16,47 | 16,64 | 16,28 | 16,58 | 0,45% | - |
| 30.07.2024 | 16,23 | 16,56 | 16,20 | 16,51 | 1,69% | - |
| 29.07.2024 | 16,36 | 16,50 | 16,23 | 16,23 | -0,67% | 30,00 |
| 26.07.2024 | 16,37 | 16,52 | 16,23 | 16,34 | -0,09% | - |
| 25.07.2024 | 16,20 | 16,52 | 16,18 | 16,36 | 0,74% | - |
| 24.07.2024 | 16,38 | 16,44 | 16,08 | 16,24 | -1,04% | - |
| 23.07.2024 | 16,22 | 16,46 | 16,05 | 16,41 | 0,92% | - |
| 22.07.2024 | 16,29 | 16,42 | 16,04 | 16,26 | -0,06% | - |
| 19.07.2024 | 16,31 | 16,45 | 16,08 | 16,27 | -0,28% | - |
| 18.07.2024 | 16,28 | 16,39 | 16,10 | 16,31 | 0,59% | - |
| 17.07.2024 | 16,07 | 16,25 | 15,99 | 16,22 | 1,47% | - |
| 16.07.2024 | 16,29 | 16,29 | 15,93 | 15,98 | -0,90% | - |
| 15.07.2024 | 16,39 | 16,56 | 16,00 | 16,13 | -1,71% | - |
| 12.07.2024 | 16,59 | 16,62 | 16,37 | 16,41 | -1,91% | - |
| 11.07.2024 | 16,31 | 16,78 | 16,31 | 16,73 | 2,54% | 100,00 |
| 10.07.2024 | 16,05 | 16,46 | 16,05 | 16,31 | 0,49% | - |
| 09.07.2024 | 16,25 | 16,33 | 16,06 | 16,23 | 0,03% | - |
| 08.07.2024 | 16,46 | 16,46 | 16,06 | 16,23 | -0,73% | - |
| 05.07.2024 | 16,23 | 16,49 | 16,11 | 16,35 | 0,74% | - |
| 04.07.2024 | 16,15 | 16,28 | 16,07 | 16,23 | 0,43% | - |
| 03.07.2024 | 16,08 | 16,22 | 16,00 | 16,16 | 1,10% | - |
| 02.07.2024 | 16,36 | 16,38 | 15,87 | 15,98 | -2,47% | - |
| 01.07.2024 | 16,38 | 16,54 | 16,22 | 16,39 | 1,36% | - |
| 28.06.2024 | 16,09 | 16,46 | 16,09 | 16,17 | 0,47% | - |
| 27.06.2024 | 16,74 | 16,74 | 16,07 | 16,09 | -5,24% | - |
| 26.06.2024 | 17,21 | 17,35 | 16,77 | 16,98 | -1,99% | - |
| 25.06.2024 | 17,48 | 17,49 | 17,26 | 17,33 | -0,80% | - |
| 24.06.2024 | 17,33 | 17,55 | 17,18 | 17,47 | 0,87% | - |
| 21.06.2024 | 17,56 | 17,57 | 17,16 | 17,32 | -1,37% | - |
| 20.06.2024 | 17,16 | 17,58 | 17,15 | 17,56 | 2,45% | - |
| 19.06.2024 | 17,01 | 17,46 | 16,98 | 17,14 | 0,79% | - |
| 18.06.2024 | 16,81 | 17,12 | 16,81 | 17,00 | 1,25% | - |