18,915€
3,42%
Echtzeit-Aktienkurs Red Electrica Corporacion S.A.
Bid:
Ask:
Aktienkurse zur Red Electrica Corporacion S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 18,57 | 18,92 | 18,25 | 18,90 | 3,31% | 1.782,00 |
| 10.04.2025 | 19,01 | 19,01 | 17,77 | 18,29 | -4,44% | 4.075,00 |
| 09.04.2025 | 17,85 | 19,18 | 17,71 | 19,14 | 9,94% | 581,00 |
| 08.04.2025 | 17,89 | 18,27 | 17,41 | 17,41 | -2,52% | 2.094,00 |
| 07.04.2025 | 18,13 | 18,27 | 17,64 | 17,86 | -4,18% | 8.803,00 |
| 04.04.2025 | 19,21 | 19,47 | 18,64 | 18,64 | -2,92% | 7.384,00 |
| 03.04.2025 | 18,31 | 19,41 | 18,21 | 19,20 | 3,34% | 4.509,00 |
| 02.04.2025 | 18,53 | 18,58 | 18,53 | 18,58 | -0,21% | 1.258,00 |
| 01.04.2025 | 18,60 | 18,68 | 18,52 | 18,62 | -0,16% | 3.112,00 |
| 31.03.2025 | 18,34 | 18,70 | 18,34 | 18,65 | 0,81% | 1.629,00 |
| 28.03.2025 | 18,03 | 18,52 | 18,03 | 18,50 | 1,98% | 4.603,00 |
| 27.03.2025 | 18,09 | 18,30 | 18,09 | 18,14 | 0,83% | 2.431,00 |
| 26.03.2025 | 18,06 | 18,10 | 17,96 | 17,99 | 0,84% | 3.205,00 |
| 25.03.2025 | 17,89 | 18,05 | 17,84 | 17,84 | 0,51% | 4.031,00 |
| 24.03.2025 | 18,00 | 18,10 | 17,74 | 17,75 | -1,22% | 1.301,00 |
| 21.03.2025 | 17,67 | 17,97 | 17,65 | 17,97 | 1,13% | 2.164,00 |
| 20.03.2025 | 17,77 | 17,77 | 17,77 | 17,77 | -0,22% | 67,00 |
| 19.03.2025 | 17,83 | 17,83 | 17,73 | 17,81 | 0,85% | 1.872,00 |
| 18.03.2025 | 17,70 | 17,76 | 17,65 | 17,66 | -0,06% | 5.243,00 |
| 17.03.2025 | 17,51 | 17,67 | 17,51 | 17,67 | 0,91% | 494,00 |
| 14.03.2025 | 17,60 | 17,68 | 17,41 | 17,51 | 0,40% | 598,00 |
| 13.03.2025 | 17,40 | 17,48 | 17,40 | 17,44 | 0,23% | 2.295,00 |
| 12.03.2025 | 17,36 | 17,40 | 17,36 | 17,40 | 0,35% | 2.766,00 |
| 11.03.2025 | 17,75 | 17,79 | 17,34 | 17,34 | -0,80% | 1.078,00 |
| 10.03.2025 | 17,30 | 17,59 | 17,22 | 17,48 | 2,52% | 6.122,00 |
| 07.03.2025 | 16,99 | 17,05 | 16,97 | 17,05 | 2,10% | 1.884,00 |
| 06.03.2025 | 16,86 | 16,86 | 16,68 | 16,70 | -1,65% | 1.537,00 |
| 05.03.2025 | 17,39 | 17,39 | 16,94 | 16,98 | -2,69% | 2.303,00 |
| 04.03.2025 | 16,90 | 17,45 | 16,81 | 17,45 | 2,53% | 6.606,00 |
| 03.03.2025 | 17,36 | 17,39 | 16,90 | 17,02 | -1,28% | 8.635,00 |
| 28.02.2025 | 17,16 | 17,24 | 17,12 | 17,24 | 0,47% | 1.403,00 |
| 27.02.2025 | 17,14 | 17,20 | 17,14 | 17,16 | -0,41% | 900,00 |
| 26.02.2025 | 17,15 | 17,29 | 17,15 | 17,23 | 0,53% | 371,00 |
| 25.02.2025 | 16,95 | 17,15 | 16,95 | 17,14 | 0,18% | 526,00 |
| 24.02.2025 | 16,85 | 17,11 | 16,85 | 17,11 | 2,09% | 4.613,00 |
| 21.02.2025 | 16,77 | 16,78 | 16,71 | 16,76 | 0,12% | 1.347,00 |
| 20.02.2025 | 16,72 | 16,74 | 16,72 | 16,74 | 0,00% | 1.264,00 |
| 19.02.2025 | 16,65 | 16,80 | 16,65 | 16,74 | 0,84% | 93,00 |
| 18.02.2025 | 16,60 | 16,61 | 16,59 | 16,60 | 0,12% | 659,00 |
| 17.02.2025 | 16,42 | 16,58 | 16,42 | 16,58 | 0,55% | 3.013,00 |
| 14.02.2025 | 16,65 | 16,65 | 16,49 | 16,49 | -1,20% | 1.482,00 |
| 13.02.2025 | 16,40 | 16,69 | 16,40 | 16,69 | 1,71% | 1.307,00 |
| 12.02.2025 | 16,44 | 16,45 | 16,36 | 16,41 | -0,97% | 355,00 |
| 11.02.2025 | 16,60 | 16,60 | 16,56 | 16,57 | 0,24% | 7.608,00 |
| 10.02.2025 | 16,40 | 16,53 | 16,40 | 16,53 | 1,04% | 2.059,00 |
| 07.02.2025 | 16,49 | 16,49 | 16,36 | 16,36 | 0,55% | 1.187,00 |
| 06.02.2025 | 16,72 | 16,72 | 16,27 | 16,27 | -2,05% | 1.737,00 |
| 05.02.2025 | 16,33 | 16,69 | 16,33 | 16,61 | 0,85% | 2.674,00 |
| 04.02.2025 | 16,50 | 16,56 | 16,47 | 16,47 | 1,17% | 504,00 |
| 03.02.2025 | 15,75 | 16,41 | 15,75 | 16,28 | -0,12% | 2.641,00 |
| 31.01.2025 | 16,30 | 16,32 | 16,25 | 16,30 | 0,06% | 712,00 |
| 30.01.2025 | 16,24 | 16,30 | 16,20 | 16,29 | 0,87% | 871,00 |
| 29.01.2025 | 16,00 | 16,15 | 16,00 | 16,15 | 0,06% | 79,00 |
| 28.01.2025 | 15,89 | 16,24 | 15,89 | 16,14 | 1,45% | 1.313,00 |
| 27.01.2025 | 15,41 | 15,92 | 15,32 | 15,91 | 1,08% | 1.761,00 |
| 24.01.2025 | 15,86 | 15,91 | 15,66 | 15,74 | 0,25% | 1.543,00 |
| 23.01.2025 | 15,87 | 15,87 | 15,70 | 15,70 | -0,70% | 1.161,00 |
| 22.01.2025 | 16,07 | 16,14 | 15,78 | 15,81 | -1,80% | 1.035,00 |
| 21.01.2025 | 15,91 | 16,10 | 15,88 | 16,10 | 1,13% | 1.934,00 |
| 20.01.2025 | 15,83 | 16,10 | 15,83 | 15,92 | -2,15% | 606,00 |
| 17.01.2025 | 16,11 | 16,27 | 16,11 | 16,27 | 1,88% | 243,00 |
| 16.01.2025 | 16,00 | 16,00 | 15,87 | 15,97 | 0,38% | 512,00 |
| 15.01.2025 | 15,92 | 15,93 | 15,83 | 15,91 | -0,44% | 3.027,00 |
| 14.01.2025 | 15,98 | 15,98 | 15,88 | 15,98 | 0,06% | 2.086,00 |
| 13.01.2025 | 15,88 | 16,03 | 15,86 | 15,97 | 0,00% | 432,00 |
| 10.01.2025 | 16,48 | 16,48 | 15,96 | 15,97 | -3,15% | 1.847,00 |
| 09.01.2025 | 16,35 | 16,49 | 16,35 | 16,49 | 0,86% | 1.251,00 |
| 08.01.2025 | 16,30 | 16,42 | 16,28 | 16,35 | -0,24% | 663,00 |
| 07.01.2025 | 16,24 | 16,44 | 16,24 | 16,39 | 0,49% | 1.347,00 |
| 06.01.2025 | 16,49 | 16,49 | 16,30 | 16,31 | -0,97% | 3.441,00 |
| 03.01.2025 | 16,46 | 16,47 | 16,43 | 16,47 | -1,20% | 1.987,00 |
| 02.01.2025 | 16,70 | 16,76 | 16,39 | 16,67 | 1,46% | 1.171,00 |
| 30.12.2024 | 16,32 | 16,43 | 16,32 | 16,43 | -0,06% | 1.603,00 |
| 27.12.2024 | 16,26 | 16,44 | 16,25 | 16,44 | 0,18% | 513,00 |
| 23.12.2024 | 16,44 | 16,47 | 16,39 | 16,41 | -0,18% | 637,00 |
| 20.12.2024 | 16,39 | 16,44 | 16,35 | 16,44 | 0,55% | 8.531,00 |
| 19.12.2024 | 16,30 | 16,41 | 16,28 | 16,35 | 0,00% | 664,00 |
| 18.12.2024 | 16,62 | 16,62 | 16,33 | 16,35 | -1,27% | 135,00 |
| 17.12.2024 | 16,44 | 16,66 | 16,42 | 16,56 | -0,12% | 865,00 |
| 16.12.2024 | 16,61 | 16,69 | 16,46 | 16,58 | -0,24% | 4.231,00 |
| 13.12.2024 | 16,56 | 16,62 | 16,52 | 16,62 | 0,24% | 3.345,00 |
| 12.12.2024 | 16,85 | 16,86 | 16,58 | 16,58 | -2,30% | 797,00 |
| 11.12.2024 | 17,00 | 17,00 | 16,78 | 16,97 | 0,12% | 2.200,00 |
| 10.12.2024 | 16,96 | 16,96 | 16,95 | 16,95 | -0,24% | 410,00 |
| 09.12.2024 | 17,00 | 17,00 | 16,89 | 16,99 | 0,18% | 978,00 |
| 06.12.2024 | 17,02 | 17,02 | 16,96 | 16,96 | -0,41% | 853,00 |
| 05.12.2024 | 16,98 | 17,07 | 16,98 | 17,03 | 1,13% | 1.829,00 |
| 04.12.2024 | 17,01 | 17,01 | 16,84 | 16,84 | -1,06% | 280,00 |
| 03.12.2024 | 16,92 | 17,02 | 16,91 | 17,02 | 0,29% | 299,00 |
| 02.12.2024 | 16,81 | 17,08 | 16,80 | 16,97 | 0,00% | 1.160,00 |
| 29.11.2024 | 17,00 | 17,01 | 16,96 | 16,97 | -0,59% | 253,00 |
| 28.11.2024 | 17,12 | 17,13 | 16,92 | 17,07 | 1,19% | 5.043,00 |
| 27.11.2024 | 16,98 | 16,98 | 16,87 | 16,87 | -1,17% | 105,00 |
| 26.11.2024 | 16,91 | 17,07 | 16,91 | 17,07 | 0,65% | 268,00 |
| 25.11.2024 | 17,09 | 17,09 | 16,96 | 16,96 | -0,82% | 3.985,00 |
| 22.11.2024 | 16,75 | 17,10 | 16,75 | 17,10 | 2,52% | 387,00 |
| 21.11.2024 | 16,76 | 16,88 | 16,68 | 16,68 | -1,13% | 914,00 |
| 20.11.2024 | 16,84 | 16,88 | 16,78 | 16,87 | 0,96% | 304,00 |
| 19.11.2024 | 16,74 | 16,74 | 16,71 | 16,71 | 0,48% | 136,00 |
| 18.11.2024 | 16,70 | 16,70 | 16,63 | 16,63 | -0,12% | 351,00 |