15,070€
2,73%
Echtzeit-Aktienkurs Red Electrica Corporacion S.A.
Bid:
Ask:
Aktienkurse zur Red Electrica Corporacion S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 14,52 | 15,04 | 14,51 | 15,03 | 2,42% | 722,00 |
| 01.04.2026 | 14,87 | 14,97 | 14,61 | 14,67 | 0,89% | 1.521,00 |
| 31.03.2026 | 14,55 | 14,62 | 14,53 | 14,54 | 0,00% | 1.479,00 |
| 30.03.2026 | 14,30 | 14,54 | 14,30 | 14,54 | 1,82% | 4.139,00 |
| 27.03.2026 | 14,53 | 14,58 | 14,20 | 14,28 | -0,49% | 18.253,00 |
| 26.03.2026 | 14,79 | 14,79 | 14,33 | 14,35 | -3,63% | 9.372,00 |
| 25.03.2026 | 15,03 | 15,03 | 14,87 | 14,89 | 1,22% | 10.179,00 |
| 24.03.2026 | 14,74 | 14,84 | 14,70 | 14,71 | 0,55% | 5.556,00 |
| 23.03.2026 | 14,69 | 14,69 | 14,43 | 14,63 | -0,88% | 13.765,00 |
| 20.03.2026 | 15,01 | 15,16 | 14,72 | 14,76 | -1,47% | 5.492,00 |
| 19.03.2026 | 14,77 | 15,04 | 14,77 | 14,98 | 0,54% | 6.698,00 |
| 18.03.2026 | 15,40 | 15,40 | 14,90 | 14,90 | -2,10% | 5.115,00 |
| 17.03.2026 | 14,98 | 15,35 | 14,97 | 15,22 | 1,06% | 3.056,00 |
| 16.03.2026 | 15,09 | 15,17 | 15,03 | 15,06 | -0,20% | 3.892,00 |
| 13.03.2026 | 14,82 | 15,10 | 14,76 | 15,09 | 2,31% | 3.222,00 |
| 12.03.2026 | 14,67 | 14,85 | 14,67 | 14,75 | -0,67% | 3.824,00 |
| 11.03.2026 | 14,73 | 14,87 | 14,73 | 14,85 | 0,00% | 2.550,00 |
| 10.03.2026 | 15,13 | 15,13 | 14,77 | 14,85 | -1,66% | 6.451,00 |
| 09.03.2026 | 14,55 | 15,10 | 14,19 | 15,10 | 0,87% | 7.560,00 |
| 06.03.2026 | 14,99 | 14,99 | 14,82 | 14,97 | 0,88% | 2.963,00 |
| 05.03.2026 | 15,00 | 15,07 | 14,79 | 14,84 | -1,40% | 8.631,00 |
| 04.03.2026 | 14,86 | 15,05 | 14,86 | 15,05 | 1,28% | 11.365,00 |
| 03.03.2026 | 15,38 | 15,38 | 14,79 | 14,86 | -4,68% | 9.226,00 |
| 02.03.2026 | 15,39 | 15,72 | 15,29 | 15,59 | -0,32% | 5.248,00 |
| 27.02.2026 | 15,80 | 15,80 | 15,10 | 15,64 | 0,51% | 16.324,00 |
| 26.02.2026 | 16,30 | 16,50 | 15,39 | 15,56 | -5,18% | 13.906,00 |
| 25.02.2026 | 16,28 | 16,41 | 16,16 | 16,41 | 1,48% | 2.420,00 |
| 24.02.2026 | 16,11 | 16,36 | 16,11 | 16,17 | -0,12% | 8.479,00 |
| 23.02.2026 | 15,91 | 16,19 | 15,90 | 16,19 | 1,50% | 1.531,00 |
| 20.02.2026 | 15,98 | 16,06 | 15,78 | 15,95 | 0,13% | 5.173,00 |
| 19.02.2026 | 15,82 | 15,93 | 15,75 | 15,93 | -0,69% | 2.853,00 |
| 18.02.2026 | 16,06 | 16,20 | 16,00 | 16,04 | -0,80% | 10.518,00 |
| 17.02.2026 | 16,09 | 16,40 | 16,09 | 16,17 | 1,19% | 12.784,00 |
| 16.02.2026 | 15,85 | 16,04 | 15,83 | 15,98 | 0,95% | 6.936,00 |
| 13.02.2026 | 15,76 | 15,99 | 15,76 | 15,83 | 0,00% | 4.460,00 |
| 12.02.2026 | 15,58 | 15,92 | 15,25 | 15,83 | 1,60% | 10.490,00 |
| 11.02.2026 | 15,35 | 15,58 | 15,28 | 15,58 | 1,50% | 4.880,00 |
| 10.02.2026 | 15,14 | 15,35 | 15,14 | 15,35 | 1,12% | 8.907,00 |
| 09.02.2026 | 15,05 | 15,21 | 15,05 | 15,18 | 1,00% | 3.985,00 |
| 06.02.2026 | 15,13 | 15,19 | 15,00 | 15,03 | -0,13% | 7.518,00 |
| 05.02.2026 | 15,09 | 15,18 | 14,89 | 15,05 | 0,13% | 4.656,00 |
| 04.02.2026 | 14,67 | 15,10 | 14,59 | 15,03 | 3,73% | 7.924,00 |
| 03.02.2026 | 14,65 | 14,71 | 14,47 | 14,49 | -0,82% | 2.972,00 |
| 02.02.2026 | 14,37 | 14,74 | 14,37 | 14,61 | 0,21% | 8.636,00 |
| 30.01.2026 | 14,49 | 14,58 | 14,39 | 14,58 | 0,28% | 4.439,00 |
| 29.01.2026 | 14,66 | 14,79 | 14,40 | 14,54 | -0,41% | 7.477,00 |
| 28.01.2026 | 14,43 | 14,60 | 14,18 | 14,60 | 1,11% | 4.354,00 |
| 27.01.2026 | 14,48 | 14,51 | 14,37 | 14,44 | 0,77% | 5.406,00 |
| 26.01.2026 | 14,48 | 14,51 | 14,33 | 14,33 | -1,04% | 8.681,00 |
| 23.01.2026 | 14,43 | 14,51 | 14,36 | 14,48 | -0,14% | 13.917,00 |
| 22.01.2026 | 14,79 | 14,79 | 14,50 | 14,50 | -2,16% | 5.981,00 |
| 21.01.2026 | 14,66 | 15,10 | 14,47 | 14,82 | 0,14% | 13.771,00 |
| 20.01.2026 | 14,78 | 15,24 | 14,48 | 14,80 | 0,41% | 10.156,00 |
| 19.01.2026 | 14,77 | 14,92 | 14,71 | 14,74 | -1,60% | 5.050,00 |
| 16.01.2026 | 14,90 | 14,98 | 14,82 | 14,98 | 0,88% | 8.051,00 |
| 15.01.2026 | 14,90 | 14,90 | 14,74 | 14,85 | -0,87% | 10.848,00 |
| 14.01.2026 | 15,04 | 15,05 | 14,88 | 14,98 | -0,13% | 14.253,00 |
| 13.01.2026 | 15,25 | 15,25 | 14,95 | 15,00 | -1,64% | 8.244,00 |
| 12.01.2026 | 15,21 | 15,25 | 15,04 | 15,25 | 0,13% | 4.601,00 |
| 09.01.2026 | 15,36 | 15,36 | 15,19 | 15,23 | -1,87% | 5.763,00 |
| 08.01.2026 | 15,36 | 15,52 | 15,32 | 15,52 | 0,91% | 2.494,00 |
| 07.01.2026 | 15,42 | 15,66 | 15,32 | 15,38 | 0,07% | 6.124,00 |
| 06.01.2026 | 15,36 | 15,46 | 15,29 | 15,37 | 0,20% | 1.245,00 |
| 05.01.2026 | 15,19 | 15,34 | 15,05 | 15,34 | 0,00% | 5.517,00 |
| 02.01.2026 | 15,28 | 15,34 | 15,09 | 15,34 | 1,12% | 5.359,00 |
| 30.12.2025 | 15,13 | 15,17 | 15,08 | 15,17 | -0,46% | 3.076,00 |
| 29.12.2025 | 15,15 | 15,58 | 15,14 | 15,24 | 0,07% | 5.927,00 |
| 23.12.2025 | 15,13 | 15,23 | 15,13 | 15,23 | 0,99% | 4.364,00 |
| 22.12.2025 | 15,06 | 15,13 | 14,96 | 15,08 | -0,13% | 11.224,00 |
| 19.12.2025 | 15,03 | 15,10 | 14,90 | 15,10 | 0,47% | 5.783,00 |
| 18.12.2025 | 15,13 | 15,13 | 14,93 | 15,03 | -0,53% | 3.161,00 |
| 17.12.2025 | 15,00 | 15,12 | 14,99 | 15,11 | 0,33% | 966,00 |
| 16.12.2025 | 15,04 | 15,10 | 15,03 | 15,06 | 0,53% | 2.854,00 |
| 15.12.2025 | 15,01 | 15,10 | 14,89 | 14,98 | -0,13% | 3.913,00 |
| 12.12.2025 | 14,74 | 15,00 | 14,74 | 15,00 | 1,35% | 7.861,00 |
| 11.12.2025 | 14,92 | 14,92 | 14,69 | 14,80 | -1,60% | 12.534,00 |
| 10.12.2025 | 15,08 | 15,09 | 14,86 | 15,04 | -0,40% | 2.163,00 |
| 09.12.2025 | 15,21 | 15,21 | 15,08 | 15,10 | -0,33% | 1.855,00 |
| 08.12.2025 | 15,21 | 15,23 | 15,14 | 15,15 | -0,79% | 4.441,00 |
| 05.12.2025 | 15,04 | 15,27 | 15,04 | 15,27 | 1,73% | 2.115,00 |
| 04.12.2025 | 15,37 | 15,37 | 15,00 | 15,01 | -1,83% | 3.253,00 |
| 03.12.2025 | 15,37 | 15,37 | 15,23 | 15,29 | 0,13% | 2.242,00 |
| 02.12.2025 | 15,33 | 15,38 | 15,27 | 15,27 | -0,65% | 4.487,00 |
| 01.12.2025 | 15,19 | 15,37 | 15,19 | 15,37 | -0,13% | 3.894,00 |
| 28.11.2025 | 15,46 | 15,46 | 15,28 | 15,39 | 0,26% | 615,00 |
| 27.11.2025 | 15,27 | 15,43 | 15,27 | 15,35 | 0,85% | 2.337,00 |
| 26.11.2025 | 15,27 | 15,35 | 15,16 | 15,22 | -0,46% | 3.607,00 |
| 25.11.2025 | 15,11 | 15,30 | 15,11 | 15,29 | -0,13% | 229,00 |
| 24.11.2025 | 15,06 | 15,32 | 15,05 | 15,31 | 1,53% | 1.359,00 |
| 21.11.2025 | 14,61 | 15,15 | 14,61 | 15,08 | 1,82% | 3.779,00 |
| 20.11.2025 | 15,35 | 15,35 | 14,65 | 14,81 | -2,18% | 4.041,00 |
| 19.11.2025 | 15,03 | 15,32 | 15,03 | 15,14 | 0,66% | 1.370,00 |
| 18.11.2025 | 15,00 | 15,19 | 14,98 | 15,04 | 0,27% | 2.370,00 |
| 17.11.2025 | 15,07 | 15,17 | 15,00 | 15,00 | -0,66% | 8.264,00 |
| 14.11.2025 | 15,10 | 15,13 | 14,98 | 15,10 | 0,67% | 6.700,00 |
| 13.11.2025 | 15,25 | 15,31 | 15,00 | 15,00 | -1,45% | 3.117,00 |
| 12.11.2025 | 15,30 | 15,31 | 15,18 | 15,22 | 0,13% | 1.667,00 |
| 11.11.2025 | 15,31 | 15,39 | 15,20 | 15,20 | -0,78% | 4.919,00 |
| 10.11.2025 | 15,45 | 15,54 | 15,25 | 15,32 | -0,97% | 1.685,00 |
| 07.11.2025 | 15,41 | 15,57 | 15,29 | 15,47 | 0,32% | 8.347,00 |