16,895€
-1,20%
Echtzeit-Aktienkurs Red Electrica Corporacion S.A.
Bid:
Ask:
Aktienkurse zur Red Electrica Corporacion S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 17,27 | 17,27 | 16,74 | 16,89 | -1,26% | 310,00 |
| 18.09.2024 | 17,14 | 17,15 | 17,01 | 17,10 | -1,44% | 442,00 |
| 17.09.2024 | 17,44 | 17,46 | 17,35 | 17,35 | 0,17% | 107,00 |
| 16.09.2024 | 17,21 | 17,35 | 17,12 | 17,32 | 1,17% | 1.177,00 |
| 13.09.2024 | 17,27 | 17,29 | 17,12 | 17,12 | -0,35% | 1.156,00 |
| 12.09.2024 | 17,47 | 17,47 | 17,15 | 17,18 | -1,43% | 1.125,00 |
| 11.09.2024 | 17,59 | 17,59 | 17,43 | 17,43 | -0,85% | 575,00 |
| 10.09.2024 | 17,51 | 17,58 | 17,49 | 17,58 | 0,46% | 150,00 |
| 09.09.2024 | 17,33 | 17,50 | 17,33 | 17,50 | 1,27% | 1.794,00 |
| 06.09.2024 | 17,40 | 17,40 | 17,28 | 17,28 | -1,26% | 1.095,00 |
| 05.09.2024 | 17,45 | 17,58 | 17,45 | 17,50 | 1,63% | 735,00 |
| 04.09.2024 | 17,13 | 17,26 | 17,13 | 17,22 | -0,40% | 190,00 |
| 03.09.2024 | 17,22 | 17,29 | 17,22 | 17,29 | 0,35% | 6,00 |
| 02.09.2024 | 17,22 | 17,29 | 17,22 | 17,23 | 0,64% | 366,00 |
| 30.08.2024 | 17,22 | 17,24 | 17,12 | 17,12 | 0,41% | 260,00 |
| 29.08.2024 | 17,13 | 17,22 | 17,05 | 17,05 | -0,93% | 2.614,00 |
| 28.08.2024 | 17,16 | 17,21 | 17,12 | 17,21 | 0,64% | 505,00 |
| 27.08.2024 | 17,21 | 17,21 | 16,92 | 17,10 | 0,12% | 205,00 |
| 26.08.2024 | 17,03 | 17,08 | 17,03 | 17,08 | 0,18% | 194,00 |
| 23.08.2024 | 16,89 | 17,05 | 16,89 | 17,05 | 0,65% | 1.523,00 |
| 22.08.2024 | 16,95 | 16,97 | 16,94 | 16,94 | 1,13% | 850,00 |
| 21.08.2024 | 16,83 | 16,83 | 16,75 | 16,75 | -0,06% | 124,00 |
| 20.08.2024 | 16,79 | 16,79 | 16,76 | 16,76 | -0,30% | 4.437,00 |
| 19.08.2024 | 16,97 | 16,97 | 16,77 | 16,81 | 0,78% | 4.686,00 |
| 16.08.2024 | 16,72 | 16,75 | 16,68 | 16,68 | 0,18% | 722,00 |
| 15.08.2024 | 16,84 | 16,84 | 16,65 | 16,65 | 0,42% | 82,00 |
| 14.08.2024 | 16,70 | 16,70 | 16,58 | 16,58 | -0,81% | 875,00 |
| 13.08.2024 | 16,40 | 16,72 | 16,37 | 16,72 | 2,23% | - |
| 12.08.2024 | 16,42 | 16,42 | 16,33 | 16,35 | 0,62% | 999,00 |
| 09.08.2024 | 16,23 | 16,25 | 16,23 | 16,25 | -0,25% | 1.185,00 |
| 08.08.2024 | 16,26 | 16,31 | 16,26 | 16,29 | 0,00% | 4.123,00 |
| 07.08.2024 | 16,07 | 16,30 | 16,07 | 16,29 | 1,12% | 548,00 |
| 06.08.2024 | 16,15 | 16,15 | 15,96 | 16,11 | 0,44% | 844,00 |
| 05.08.2024 | 16,36 | 16,52 | 16,04 | 16,04 | -4,69% | 1.963,00 |
| 02.08.2024 | 16,53 | 17,06 | 16,47 | 16,83 | 3,19% | 5.865,00 |
| 01.08.2024 | 16,29 | 16,45 | 16,23 | 16,31 | -0,85% | 304,00 |
| 31.07.2024 | 16,46 | 16,46 | 16,45 | 16,45 | 0,37% | 540,00 |
| 30.07.2024 | 16,40 | 16,40 | 16,33 | 16,39 | 0,24% | 875,00 |
| 29.07.2024 | 16,31 | 16,36 | 16,31 | 16,35 | 0,06% | 255,00 |
| 26.07.2024 | 16,42 | 16,42 | 16,34 | 16,34 | -0,85% | 141,00 |
| 25.07.2024 | 16,48 | 16,48 | 16,48 | 16,48 | 1,42% | 218,00 |
| 24.07.2024 | 16,30 | 16,33 | 16,25 | 16,25 | 0,43% | 1.082,00 |
| 23.07.2024 | 16,12 | 16,18 | 16,12 | 16,18 | -0,68% | 365,00 |
| 22.07.2024 | 16,27 | 16,37 | 16,27 | 16,29 | 0,43% | 417,00 |
| 19.07.2024 | 16,32 | 16,32 | 16,22 | 16,22 | -0,18% | 158,00 |
| 18.07.2024 | 16,29 | 16,29 | 16,25 | 16,25 | 0,37% | 274,00 |
| 17.07.2024 | 16,30 | 16,30 | 16,19 | 16,19 | 0,56% | 7,00 |
| 16.07.2024 | 15,99 | 16,12 | 15,99 | 16,10 | 0,19% | 288,00 |
| 15.07.2024 | 16,40 | 16,40 | 16,07 | 16,07 | -2,07% | 452,00 |
| 12.07.2024 | 16,41 | 16,41 | 16,41 | 16,41 | -1,14% | 30,00 |
| 11.07.2024 | 16,47 | 16,60 | 16,47 | 16,60 | 1,10% | 1.663,00 |
| 10.07.2024 | 16,30 | 16,42 | 16,30 | 16,42 | 1,23% | 1.161,00 |
| 09.07.2024 | 16,21 | 16,28 | 16,21 | 16,22 | -0,25% | 1.730,00 |
| 08.07.2024 | 16,31 | 16,31 | 16,26 | 16,26 | -0,06% | 11,00 |
| 05.07.2024 | 16,14 | 16,27 | 16,13 | 16,27 | 0,56% | 13.096,00 |
| 04.07.2024 | 16,18 | 16,21 | 16,10 | 16,18 | 0,50% | 225,00 |
| 03.07.2024 | 16,27 | 16,27 | 16,10 | 16,10 | -0,12% | 1.066,00 |
| 02.07.2024 | 16,37 | 16,37 | 16,08 | 16,12 | -1,65% | 787,00 |
| 01.07.2024 | 16,63 | 16,63 | 16,34 | 16,39 | 0,06% | 2.682,00 |
| 28.06.2024 | 16,25 | 16,38 | 16,25 | 16,38 | 1,30% | 1.796,00 |
| 27.06.2024 | 16,18 | 16,27 | 16,17 | 16,17 | -4,60% | 375,00 |
| 26.06.2024 | 17,30 | 17,32 | 16,95 | 16,95 | -2,02% | 10.907,00 |
| 25.06.2024 | 17,36 | 17,36 | 17,28 | 17,30 | 0,35% | 202,00 |
| 24.06.2024 | 17,20 | 17,40 | 17,20 | 17,24 | -0,35% | 2.958,00 |
| 21.06.2024 | 17,37 | 17,37 | 17,30 | 17,30 | 0,00% | 1.106,00 |
| 20.06.2024 | 17,25 | 17,45 | 17,25 | 17,30 | 0,17% | 3.003,00 |
| 19.06.2024 | 17,15 | 17,28 | 17,15 | 17,27 | 1,05% | 1.767,00 |
| 18.06.2024 | 17,01 | 17,09 | 17,01 | 17,09 | 1,48% | 170,00 |
| 17.06.2024 | 17,19 | 17,19 | 16,81 | 16,84 | -0,94% | 1.465,00 |
| 14.06.2024 | 16,74 | 17,00 | 16,70 | 17,00 | 1,92% | 1.594,00 |
| 13.06.2024 | 16,95 | 16,95 | 16,68 | 16,68 | -1,48% | 1.345,00 |
| 12.06.2024 | 16,95 | 16,95 | 16,85 | 16,93 | 0,47% | 362,00 |
| 11.06.2024 | 16,98 | 16,98 | 16,70 | 16,85 | -0,24% | 551,00 |
| 10.06.2024 | 16,87 | 16,89 | 16,81 | 16,89 | -0,12% | 4.176,00 |
| 07.06.2024 | 17,04 | 17,24 | 16,79 | 16,91 | -0,12% | 915,00 |
| 06.06.2024 | 17,03 | 17,13 | 16,93 | 16,93 | 0,00% | 940,00 |
| 05.06.2024 | 16,99 | 17,25 | 16,92 | 16,93 | 0,42% | 3.400,00 |
| 04.06.2024 | 16,90 | 16,95 | 16,83 | 16,86 | 1,20% | 411,00 |
| 03.06.2024 | 16,74 | 16,80 | 16,59 | 16,66 | 1,28% | 1.564,00 |
| 31.05.2024 | 16,45 | 16,45 | 16,45 | 16,45 | 0,12% | 958,00 |
| 30.05.2024 | 16,30 | 16,48 | 16,30 | 16,43 | 1,20% | 1.411,00 |
| 29.05.2024 | 16,35 | 16,41 | 16,19 | 16,24 | -1,84% | - |
| 28.05.2024 | 16,54 | 16,54 | 16,54 | 16,54 | -0,06% | 16,00 |
| 27.05.2024 | 16,21 | 16,55 | 16,21 | 16,55 | 2,10% | 996,00 |
| 24.05.2024 | 16,25 | 16,25 | 16,21 | 16,21 | -0,31% | 870,00 |
| 23.05.2024 | 16,33 | 16,39 | 16,26 | 16,26 | -1,57% | 2.490,00 |
| 22.05.2024 | 16,51 | 16,52 | 16,45 | 16,52 | -0,18% | 135,00 |
| 21.05.2024 | 16,69 | 16,69 | 16,53 | 16,55 | -1,49% | 350,00 |
| 20.05.2024 | 16,79 | 16,80 | 16,79 | 16,80 | 0,12% | 35,00 |
| 17.05.2024 | 16,78 | 16,78 | 16,78 | 16,78 | 0,24% | 60,00 |
| 16.05.2024 | 16,74 | 16,74 | 16,67 | 16,74 | -0,30% | 1.440,00 |
| 15.05.2024 | 16,57 | 16,79 | 16,57 | 16,79 | 1,94% | 937,00 |
| 14.05.2024 | 16,47 | 16,48 | 16,45 | 16,47 | -0,48% | 357,00 |
| 13.05.2024 | 16,51 | 16,55 | 16,43 | 16,55 | 0,36% | 543,00 |
| 10.05.2024 | 16,38 | 16,49 | 16,33 | 16,49 | 1,23% | 2.335,00 |
| 09.05.2024 | 16,29 | 16,29 | 16,20 | 16,29 | 0,12% | 162,00 |
| 08.05.2024 | 16,05 | 16,32 | 16,05 | 16,27 | 1,31% | 2.055,00 |
| 07.05.2024 | 15,96 | 16,15 | 15,96 | 16,06 | 1,01% | 2.739,00 |
| 06.05.2024 | 15,84 | 15,98 | 15,74 | 15,90 | -0,50% | 1.592,00 |
| 03.05.2024 | 16,02 | 16,02 | 15,90 | 15,98 | 0,82% | 785,00 |