15,100€
0,80%
Echtzeit-Aktienkurs Red Electrica Corporacion S.A.
Bid:
Ask:
Aktienkurse zur Red Electrica Corporacion S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 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 |
| 06.11.2025 | 15,36 | 15,49 | 15,31 | 15,42 | -0,26% | 2.597,00 |
| 05.11.2025 | 15,40 | 15,47 | 15,37 | 15,46 | -0,83% | 3.202,00 |
| 04.11.2025 | 15,42 | 15,64 | 15,39 | 15,59 | 0,32% | 8.234,00 |
| 03.11.2025 | 15,53 | 15,65 | 15,42 | 15,54 | -0,89% | 6.475,00 |
| 31.10.2025 | 16,27 | 16,27 | 15,53 | 15,68 | -4,62% | 17.657,00 |
| 30.10.2025 | 16,45 | 16,45 | 16,18 | 16,44 | -0,60% | 8.981,00 |
| 29.10.2025 | 16,59 | 16,68 | 16,24 | 16,54 | -1,19% | 2.509,00 |
| 28.10.2025 | 16,78 | 16,78 | 16,70 | 16,74 | 0,54% | 153,00 |
| 27.10.2025 | 16,83 | 16,83 | 16,65 | 16,65 | 0,12% | 907,00 |
| 24.10.2025 | 16,80 | 16,80 | 16,61 | 16,63 | -0,89% | 715,00 |
| 23.10.2025 | 16,80 | 16,88 | 16,43 | 16,78 | 0,30% | 10.558,00 |
| 22.10.2025 | 16,95 | 17,67 | 16,73 | 16,73 | -1,41% | 3.367,00 |
| 21.10.2025 | 16,82 | 17,06 | 16,82 | 16,97 | 0,18% | 2.219,00 |
| 20.10.2025 | 16,99 | 16,99 | 16,85 | 16,94 | 0,00% | 966,00 |
| 17.10.2025 | 16,68 | 16,94 | 16,65 | 16,94 | 0,83% | 1.618,00 |
| 16.10.2025 | 16,80 | 16,80 | 16,63 | 16,80 | 0,00% | 3.740,00 |
| 15.10.2025 | 16,86 | 16,86 | 16,64 | 16,80 | -0,18% | 2.341,00 |
| 14.10.2025 | 16,35 | 16,83 | 16,27 | 16,83 | 2,87% | 1.966,00 |
| 13.10.2025 | 16,57 | 16,67 | 16,36 | 16,36 | -0,73% | 946,00 |
| 10.10.2025 | 16,41 | 16,50 | 16,34 | 16,48 | 0,67% | 3.742,00 |
| 09.10.2025 | 16,27 | 16,41 | 16,21 | 16,37 | 0,74% | 1.476,00 |
| 08.10.2025 | 16,26 | 16,26 | 16,16 | 16,25 | 0,18% | 4.321,00 |
| 07.10.2025 | 16,22 | 16,26 | 16,17 | 16,22 | 0,00% | 2.153,00 |
| 06.10.2025 | 16,07 | 16,22 | 16,07 | 16,22 | 0,25% | 5.659,00 |
| 03.10.2025 | 16,26 | 16,26 | 16,10 | 16,18 | -0,98% | 1.684,00 |
| 02.10.2025 | 16,27 | 16,45 | 16,14 | 16,34 | 0,49% | 2.978,00 |
| 01.10.2025 | 16,49 | 16,52 | 16,17 | 16,26 | -0,67% | 2.882,00 |
| 30.09.2025 | 16,36 | 16,37 | 16,25 | 16,37 | -0,06% | 170,00 |
| 29.09.2025 | 16,39 | 16,46 | 16,29 | 16,38 | 0,43% | 422,00 |
| 26.09.2025 | 16,50 | 16,50 | 16,31 | 16,31 | -0,67% | 1.906,00 |
| 25.09.2025 | 16,32 | 16,51 | 16,32 | 16,42 | 0,31% | 351,00 |
| 24.09.2025 | 16,41 | 16,41 | 16,27 | 16,37 | 0,00% | 1.471,00 |
| 23.09.2025 | 16,26 | 16,50 | 16,26 | 16,37 | 0,12% | 467,00 |
| 22.09.2025 | 16,27 | 16,37 | 16,26 | 16,35 | 0,86% | 2.556,00 |
| 19.09.2025 | 16,45 | 16,45 | 16,11 | 16,21 | -1,10% | 1.957,00 |
| 18.09.2025 | 16,35 | 16,49 | 16,34 | 16,39 | 0,18% | 3.848,00 |
| 17.09.2025 | 16,50 | 16,50 | 16,36 | 16,36 | -1,03% | 346,00 |
| 16.09.2025 | 16,68 | 16,77 | 16,52 | 16,53 | -0,60% | 8.088,00 |
| 15.09.2025 | 16,70 | 16,72 | 16,62 | 16,63 | -0,36% | 1.190,00 |
| 12.09.2025 | 16,48 | 16,69 | 16,48 | 16,69 | 1,86% | 1.719,00 |
| 11.09.2025 | 16,74 | 16,74 | 16,34 | 16,39 | -0,18% | 2.687,00 |
| 10.09.2025 | 16,59 | 16,59 | 16,41 | 16,42 | -0,85% | 696,00 |
| 09.09.2025 | 16,63 | 16,65 | 16,49 | 16,56 | -1,05% | 337,00 |
| 08.09.2025 | 16,69 | 16,73 | 16,69 | 16,73 | 0,00% | 5,00 |
| 05.09.2025 | 16,62 | 16,73 | 16,61 | 16,73 | -0,18% | 3.571,00 |
| 04.09.2025 | 16,65 | 16,81 | 16,64 | 16,76 | 0,18% | 222,00 |
| 03.09.2025 | 16,32 | 16,74 | 16,32 | 16,73 | 2,83% | 2.518,00 |
| 02.09.2025 | 16,51 | 16,51 | 16,26 | 16,27 | -2,11% | 2.160,00 |
| 01.09.2025 | 16,70 | 16,70 | 16,52 | 16,62 | 0,18% | 448,00 |
| 29.08.2025 | 16,68 | 16,68 | 16,59 | 16,59 | -0,30% | 430,00 |
| 28.08.2025 | 16,81 | 16,81 | 16,62 | 16,64 | -0,89% | 2.998,00 |
| 27.08.2025 | 16,70 | 16,85 | 16,63 | 16,79 | 1,39% | 98,00 |
| 26.08.2025 | 16,65 | 16,65 | 16,56 | 16,56 | -0,72% | 237,00 |
| 25.08.2025 | 16,73 | 16,73 | 16,54 | 16,68 | -0,42% | 901,00 |
| 22.08.2025 | 16,68 | 16,75 | 16,68 | 16,75 | 0,78% | 438,00 |
| 21.08.2025 | 16,61 | 16,71 | 16,52 | 16,62 | -0,72% | 224,00 |
| 20.08.2025 | 16,40 | 16,74 | 16,40 | 16,74 | 2,20% | 5.076,00 |
| 19.08.2025 | 16,45 | 16,53 | 16,31 | 16,38 | -0,91% | 2.426,00 |
| 18.08.2025 | 16,52 | 16,58 | 16,43 | 16,53 | 0,18% | 2.022,00 |
| 15.08.2025 | 16,50 | 16,50 | 16,39 | 16,50 | 0,06% | 1.220,00 |
| 14.08.2025 | 16,27 | 16,49 | 16,26 | 16,49 | 1,35% | 817,00 |
| 13.08.2025 | 16,27 | 16,37 | 16,25 | 16,27 | 0,25% | 1.098,00 |
| 12.08.2025 | 16,34 | 16,41 | 16,23 | 16,23 | -0,25% | 6.865,00 |
| 11.08.2025 | 16,30 | 16,32 | 16,25 | 16,27 | -0,61% | 834,00 |
| 08.08.2025 | 16,59 | 16,59 | 16,27 | 16,37 | -0,61% | 3.599,00 |
| 07.08.2025 | 16,58 | 16,58 | 16,47 | 16,47 | -0,84% | 1.268,00 |
| 06.08.2025 | 16,74 | 16,74 | 16,50 | 16,61 | -0,36% | 326,00 |
| 05.08.2025 | 16,67 | 16,67 | 16,55 | 16,67 | 0,24% | 2.983,00 |
| 04.08.2025 | 16,66 | 16,69 | 16,51 | 16,63 | 0,12% | 3.519,00 |
| 01.08.2025 | 16,84 | 16,87 | 16,57 | 16,61 | -1,89% | 2.870,00 |
| 31.07.2025 | 17,34 | 17,34 | 16,89 | 16,93 | -2,20% | 2.300,00 |
| 30.07.2025 | 17,05 | 17,31 | 16,83 | 17,31 | 1,70% | 2.432,00 |
| 29.07.2025 | 17,27 | 17,27 | 17,00 | 17,02 | -0,82% | 3.207,00 |