17,265€
0,61%
Echtzeit-Aktienkurs REDEIA CORPO EO-,50
Bid:
Ask:
Aktienkurse zur REDEIA CORPO EO-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.11.2024 | 16,45 | 16,68 | 16,44 | 16,65 | 1,34% | 246,00 |
| 14.11.2024 | 16,31 | 16,43 | 16,31 | 16,43 | 1,11% | 414,00 |
| 13.11.2024 | 16,39 | 16,39 | 16,25 | 16,25 | -1,10% | 597,00 |
| 12.11.2024 | 16,39 | 16,43 | 16,31 | 16,43 | -0,12% | 581,00 |
| 11.11.2024 | 16,56 | 16,64 | 16,45 | 16,45 | 0,43% | 291,00 |
| 08.11.2024 | 16,31 | 16,44 | 16,31 | 16,38 | 0,31% | 221,00 |
| 07.11.2024 | 16,34 | 16,40 | 16,28 | 16,33 | 0,06% | 2.690,00 |
| 06.11.2024 | 16,80 | 16,80 | 16,31 | 16,32 | -2,16% | 372,00 |
| 05.11.2024 | 16,76 | 16,76 | 16,68 | 16,68 | -0,18% | 329,00 |
| 04.11.2024 | 17,04 | 17,04 | 16,71 | 16,71 | -1,59% | 1.584,00 |
| 01.11.2024 | 17,04 | 17,07 | 16,98 | 16,98 | 1,74% | 793,00 |
| 31.10.2024 | 16,33 | 16,69 | 16,33 | 16,69 | 0,97% | 127,00 |
| 30.10.2024 | 16,59 | 16,65 | 16,43 | 16,53 | -1,31% | 3.062,00 |
| 29.10.2024 | 16,90 | 16,98 | 16,75 | 16,75 | -0,95% | 238,00 |
| 28.10.2024 | 16,94 | 16,96 | 16,86 | 16,91 | 1,02% | 176,00 |
| 25.10.2024 | 17,04 | 17,06 | 16,74 | 16,74 | -1,82% | 34,00 |
| 24.10.2024 | 17,09 | 17,14 | 17,05 | 17,05 | 0,77% | 192,00 |
| 23.10.2024 | 16,96 | 17,06 | 16,92 | 16,92 | -0,06% | 641,00 |
| 22.10.2024 | 17,06 | 17,14 | 16,86 | 16,93 | -1,40% | 344,00 |
| 21.10.2024 | 17,17 | 17,17 | 17,17 | 17,17 | 0,06% | 145,00 |
| 18.10.2024 | 17,16 | 17,16 | 17,15 | 17,16 | -0,64% | 691,00 |
| 17.10.2024 | 17,29 | 17,29 | 17,27 | 17,27 | -0,58% | 103,00 |
| 16.10.2024 | 17,05 | 17,37 | 17,05 | 17,37 | 1,88% | 367,00 |
| 15.10.2024 | 17,07 | 17,10 | 17,05 | 17,05 | 0,89% | 68,00 |
| 14.10.2024 | 16,70 | 16,90 | 16,62 | 16,90 | 0,78% | 2.322,00 |
| 11.10.2024 | 16,67 | 16,78 | 16,67 | 16,77 | 1,02% | 631,00 |
| 10.10.2024 | 17,20 | 17,20 | 16,38 | 16,60 | -3,88% | 3.842,00 |
| 09.10.2024 | 17,33 | 17,33 | 17,27 | 17,27 | 0,29% | 666,00 |
| 08.10.2024 | 16,85 | 17,22 | 16,85 | 17,22 | 0,76% | 703,00 |
| 07.10.2024 | 17,04 | 17,09 | 17,04 | 17,09 | -0,64% | 112,00 |