17,445€
1,54%
Echtzeit-Aktienkurs Red Electrica Corporacion S.A.
Bid:
Ask:
Aktienkurse zur Red Electrica Corporacion S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 17,20 | 17,40 | 17,20 | 17,37 | 1,11% | - |
| 13.09.2024 | 17,36 | 17,41 | 17,18 | 17,18 | -0,75% | 803.559,00 |
| 12.09.2024 | 17,49 | 17,52 | 17,31 | 17,31 | -0,75% | 549.735,00 |
| 11.09.2024 | 17,56 | 17,58 | 17,40 | 17,44 | -0,74% | 595.283,00 |
| 10.09.2024 | 17,46 | 17,59 | 17,43 | 17,57 | 0,69% | 1.446.369,00 |
| 09.09.2024 | 17,31 | 17,50 | 17,25 | 17,45 | 0,63% | 612.576,00 |
| 06.09.2024 | 17,43 | 17,49 | 17,10 | 17,34 | -0,91% | 586.669,00 |
| 05.09.2024 | 17,23 | 17,61 | 17,23 | 17,50 | 1,45% | 590.774,00 |
| 04.09.2024 | 17,23 | 17,31 | 17,16 | 17,25 | -0,35% | 768.765,00 |
| 03.09.2024 | 17,20 | 17,34 | 17,19 | 17,31 | 0,29% | 493.698,00 |
| 02.09.2024 | 17,18 | 17,33 | 17,14 | 17,26 | 0,47% | 486.621,00 |
| 30.08.2024 | 17,12 | 17,25 | 17,06 | 17,18 | 0,76% | 1.802.627,00 |
| 29.08.2024 | 17,16 | 17,23 | 17,04 | 17,05 | -0,70% | 498.370,00 |
| 28.08.2024 | 17,07 | 17,20 | 17,05 | 17,17 | 0,88% | 475.779,00 |
| 27.08.2024 | 17,10 | 17,18 | 16,91 | 17,02 | -0,82% | 1.898.740,00 |
| 26.08.2024 | 17,05 | 17,16 | 17,03 | 17,16 | 0,47% | 321.128,00 |
| 23.08.2024 | 16,96 | 17,08 | 16,93 | 17,08 | 0,77% | 478.621,00 |
| 22.08.2024 | 16,83 | 17,02 | 16,83 | 16,95 | 0,71% | 639.902,00 |
| 21.08.2024 | 16,84 | 16,94 | 16,73 | 16,83 | -0,06% | 572.144,00 |
| 20.08.2024 | 16,80 | 16,86 | 16,74 | 16,84 | 0,24% | 402.503,00 |
| 19.08.2024 | 16,78 | 16,90 | 16,74 | 16,80 | 0,42% | 545.000,00 |
| 16.08.2024 | 16,72 | 16,81 | 16,67 | 16,73 | 0,12% | 714.781,00 |
| 15.08.2024 | 16,81 | 16,83 | 16,64 | 16,71 | -0,21% | 717.644,00 |
| 14.08.2024 | 16,69 | 16,75 | 16,54 | 16,75 | 0,51% | 573.731,00 |
| 13.08.2024 | 16,44 | 16,69 | 16,41 | 16,66 | 1,52% | 651.287,00 |
| 12.08.2024 | 16,27 | 16,42 | 16,27 | 16,41 | 0,61% | 1.460.025,00 |
| 09.08.2024 | 16,27 | 16,38 | 16,22 | 16,31 | 0,37% | 455.887,00 |
| 08.08.2024 | 16,35 | 16,40 | 16,22 | 16,25 | -0,79% | 1.561.388,00 |
| 07.08.2024 | 16,05 | 16,38 | 16,02 | 16,38 | 1,87% | 815.967,00 |
| 06.08.2024 | 16,03 | 16,15 | 15,82 | 16,08 | -0,06% | 1.193.277,00 |
| 05.08.2024 | 16,67 | 16,99 | 16,09 | 16,09 | -4,45% | 1.593.928,00 |
| 02.08.2024 | 16,35 | 17,08 | 16,35 | 16,84 | 2,75% | 1.448.538,00 |
| 01.08.2024 | 16,40 | 16,51 | 16,17 | 16,39 | 0,12% | 2.231.029,00 |
| 31.07.2024 | 16,58 | 16,59 | 16,37 | 16,37 | 0,31% | 1.922.226,00 |
| 30.07.2024 | 16,42 | 16,49 | 16,22 | 16,32 | -0,31% | 1.144.374,00 |
| 29.07.2024 | 16,38 | 16,49 | 16,31 | 16,37 | 0,49% | 544.552,00 |