16,645€
0,03%
Echtzeit-Aktienkurs Red Electrica Corporacion S.A.
Bid:
Ask:
Aktienkurse zur Red Electrica Corporacion S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 16,69 | 16,80 | 16,65 | 16,71 | 0,42% | - |
| 14.10.2025 | 16,72 | 16,84 | 16,62 | 16,64 | 1,46% | 1.554.786,00 |
| 13.10.2025 | 16,57 | 16,57 | 16,40 | 16,40 | -0,67% | 1.017.649,00 |
| 10.10.2025 | 16,34 | 16,54 | 16,34 | 16,51 | 0,98% | 1.683.103,00 |
| 09.10.2025 | 16,21 | 16,38 | 16,13 | 16,35 | 0,80% | 1.478.911,00 |
| 08.10.2025 | 16,25 | 16,29 | 16,17 | 16,22 | 0,06% | 1.490.402,00 |
| 07.10.2025 | 16,28 | 16,28 | 16,13 | 16,21 | -0,25% | 2.549.021,00 |
| 06.10.2025 | 16,14 | 16,25 | 16,09 | 16,25 | 0,74% | 1.850.476,00 |
| 03.10.2025 | 16,28 | 16,33 | 16,08 | 16,13 | -0,74% | 3.502.913,00 |
| 02.10.2025 | 16,26 | 16,29 | 16,11 | 16,25 | -0,67% | 1.462.794,00 |
| 01.10.2025 | 16,53 | 16,57 | 16,31 | 16,36 | -0,49% | 955.725,00 |
| 30.09.2025 | 16,30 | 16,44 | 16,19 | 16,44 | 0,67% | 1.312.628,00 |
| 29.09.2025 | 16,40 | 16,41 | 16,28 | 16,33 | -0,18% | 1.359.102,00 |
| 26.09.2025 | 16,46 | 16,48 | 16,33 | 16,36 | -0,37% | 811.283,00 |
| 25.09.2025 | 16,30 | 16,54 | 16,25 | 16,42 | 0,61% | 1.065.818,00 |
| 24.09.2025 | 16,43 | 16,50 | 16,29 | 16,32 | -0,06% | 818.986,00 |
| 23.09.2025 | 16,36 | 16,55 | 16,26 | 16,33 | 0,31% | 808.281,00 |
| 22.09.2025 | 16,08 | 16,42 | 16,05 | 16,28 | 0,49% | 1.104.380,00 |
| 19.09.2025 | 16,15 | 16,32 | 16,09 | 16,20 | -1,34% | 5.216.314,00 |
| 18.09.2025 | 16,35 | 16,57 | 16,34 | 16,42 | 0,37% | 821.147,00 |
| 17.09.2025 | 16,47 | 16,53 | 16,36 | 16,36 | -1,09% | 915.461,00 |
| 16.09.2025 | 16,69 | 16,78 | 16,54 | 16,54 | -0,90% | 851.094,00 |
| 15.09.2025 | 16,69 | 16,71 | 16,60 | 16,69 | 0,48% | 712.047,00 |
| 12.09.2025 | 16,47 | 16,66 | 16,45 | 16,61 | 1,37% | 1.153.332,00 |
| 11.09.2025 | 16,38 | 16,45 | 16,34 | 16,39 | 0,06% | - |
| 10.09.2025 | 16,48 | 16,51 | 16,36 | 16,38 | -0,91% | - |
| 09.09.2025 | 16,62 | 16,65 | 16,48 | 16,53 | -0,54% | - |
| 08.09.2025 | 16,63 | 16,69 | 16,59 | 16,62 | -0,39% | - |
| 05.09.2025 | 16,66 | 16,68 | 16,59 | 16,68 | 0,12% | 849.162,00 |
| 04.09.2025 | 16,65 | 16,84 | 16,58 | 16,66 | -0,24% | 740.026,00 |
| 03.09.2025 | 16,57 | 16,72 | 16,48 | 16,70 | 2,90% | 1.107.484,00 |
| 02.09.2025 | 16,50 | 16,54 | 16,21 | 16,23 | -2,17% | 992.479,00 |
| 01.09.2025 | 16,61 | 16,68 | 16,52 | 16,59 | -0,12% | 670.113,00 |
| 29.08.2025 | 16,62 | 16,67 | 16,58 | 16,61 | -0,24% | 1.027.484,00 |
| 28.08.2025 | 16,74 | 16,74 | 16,58 | 16,65 | -0,60% | 497.514,00 |
| 27.08.2025 | 16,63 | 16,85 | 16,63 | 16,75 | 0,84% | 673.907,00 |
| 26.08.2025 | 16,61 | 16,65 | 16,50 | 16,61 | -0,18% | 2.925.108,00 |
| 25.08.2025 | 16,63 | 16,67 | 16,52 | 16,64 | -0,42% | 504.698,00 |
| 22.08.2025 | 16,64 | 16,81 | 16,63 | 16,71 | 0,33% | 515.401,00 |
| 21.08.2025 | 16,67 | 16,67 | 16,51 | 16,66 | 0,09% | 687.338,00 |
| 20.08.2025 | 16,49 | 16,69 | 16,44 | 16,64 | 1,46% | 655.209,00 |
| 19.08.2025 | 16,48 | 16,48 | 16,38 | 16,40 | -0,49% | 1.703.213,00 |
| 18.08.2025 | 16,53 | 16,60 | 16,42 | 16,48 | 0,18% | 615.714,00 |
| 15.08.2025 | 16,45 | 16,49 | 16,35 | 16,45 | 0,00% | 659.399,00 |
| 14.08.2025 | 16,30 | 16,47 | 16,25 | 16,45 | 1,23% | 801.399,00 |
| 13.08.2025 | 16,22 | 16,37 | 16,22 | 16,25 | 0,43% | 646.609,00 |
| 12.08.2025 | 16,38 | 16,39 | 16,18 | 16,18 | -0,92% | 563.578,00 |
| 11.08.2025 | 16,36 | 16,36 | 16,24 | 16,33 | 0,18% | 539.720,00 |
| 08.08.2025 | 16,48 | 16,58 | 16,30 | 16,30 | -1,03% | 534.441,00 |
| 07.08.2025 | 16,56 | 16,61 | 16,42 | 16,47 | -0,96% | 1.195.883,00 |
| 06.08.2025 | 16,57 | 16,63 | 16,49 | 16,63 | 0,12% | 2.114.159,00 |
| 05.08.2025 | 16,61 | 16,65 | 16,51 | 16,61 | 0,18% | 629.591,00 |