16,635€
-1,16%
Echtzeit-Aktienkurs Red Electrica Corporacion S.A.
Bid:
Ask:
Aktienkurse zur Red Electrica Corporacion S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 16,82 | 16,86 | 16,62 | 16,64 | -1,13% | 1.629,00 |
| 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 |
| 28.07.2025 | 17,47 | 17,49 | 17,15 | 17,16 | -0,81% | 4.129,00 |
| 25.07.2025 | 17,38 | 17,38 | 17,27 | 17,30 | -0,75% | 515,00 |
| 24.07.2025 | 17,70 | 17,70 | 17,41 | 17,43 | -1,25% | 6.439,00 |
| 23.07.2025 | 18,24 | 18,24 | 17,46 | 17,65 | -1,67% | 1.331,00 |
| 22.07.2025 | 17,76 | 18,01 | 17,74 | 17,95 | 1,01% | 1.331,00 |
| 21.07.2025 | 17,74 | 17,91 | 17,65 | 17,77 | -0,39% | 791,00 |
| 18.07.2025 | 17,75 | 17,89 | 17,75 | 17,84 | 0,96% | 1.868,00 |
| 17.07.2025 | 17,76 | 17,76 | 17,67 | 17,67 | -1,06% | 5.262,00 |
| 16.07.2025 | 17,68 | 17,86 | 17,65 | 17,86 | 0,73% | 349,00 |
| 15.07.2025 | 17,53 | 17,73 | 17,50 | 17,73 | 1,31% | 1.073,00 |
| 14.07.2025 | 17,32 | 17,50 | 17,32 | 17,50 | 0,11% | 1.004,00 |
| 11.07.2025 | 17,42 | 17,51 | 17,40 | 17,48 | -0,11% | 1.566,00 |
| 10.07.2025 | 17,70 | 17,72 | 17,39 | 17,50 | -0,96% | 2.671,00 |
| 09.07.2025 | 17,69 | 17,76 | 17,65 | 17,67 | -0,34% | 1.064,00 |
| 08.07.2025 | 17,69 | 17,73 | 17,52 | 17,73 | 0,62% | 1.806,00 |
| 07.07.2025 | 17,85 | 17,85 | 17,53 | 17,62 | -0,17% | 2.449,00 |
| 04.07.2025 | 17,52 | 17,80 | 17,38 | 17,65 | -2,81% | 1.333,00 |
| 03.07.2025 | 18,22 | 18,31 | 18,16 | 18,16 | -0,27% | 1.916,00 |
| 02.07.2025 | 18,36 | 18,36 | 18,21 | 18,21 | -0,33% | 1.526,00 |
| 01.07.2025 | 18,24 | 18,32 | 18,23 | 18,27 | 0,77% | 445,00 |
| 30.06.2025 | 18,39 | 18,39 | 18,13 | 18,13 | -1,09% | 4.150,00 |
| 27.06.2025 | 18,63 | 18,67 | 18,24 | 18,33 | -0,92% | 1.875,00 |
| 26.06.2025 | 18,45 | 18,58 | 18,45 | 18,50 | 0,65% | 556,00 |
| 25.06.2025 | 18,58 | 18,59 | 18,38 | 18,38 | -1,08% | 501,00 |
| 24.06.2025 | 18,78 | 18,78 | 18,48 | 18,58 | 0,05% | 777,00 |
| 23.06.2025 | 18,28 | 18,63 | 18,20 | 18,57 | 1,42% | 1.605,00 |
| 20.06.2025 | 18,22 | 18,31 | 18,22 | 18,31 | 0,00% | 935,00 |
| 19.06.2025 | 18,08 | 18,31 | 18,08 | 18,31 | 0,27% | 166,00 |
| 18.06.2025 | 18,12 | 18,35 | 18,06 | 18,26 | 1,39% | 896,00 |
| 17.06.2025 | 17,60 | 18,17 | 17,60 | 18,01 | 1,64% | 1.122,00 |
| 16.06.2025 | 17,64 | 17,75 | 17,64 | 17,72 | -0,45% | 3.051,00 |
| 13.06.2025 | 17,69 | 17,80 | 17,66 | 17,80 | -0,28% | 70,00 |
| 12.06.2025 | 17,75 | 17,93 | 17,75 | 17,85 | -0,22% | 864,00 |
| 11.06.2025 | 17,83 | 17,89 | 17,71 | 17,89 | 0,68% | 2.839,00 |
| 10.06.2025 | 17,80 | 17,92 | 17,77 | 17,77 | -0,17% | 445,00 |
| 09.06.2025 | 17,81 | 17,91 | 17,76 | 17,80 | -0,11% | 1.466,00 |
| 06.06.2025 | 17,99 | 18,05 | 17,82 | 17,82 | -0,89% | 2.750,00 |
| 05.06.2025 | 18,12 | 18,12 | 17,98 | 17,98 | -0,72% | 4.341,00 |
| 04.06.2025 | 18,10 | 18,12 | 17,94 | 18,11 | 0,22% | 2.313,00 |
| 03.06.2025 | 18,30 | 18,31 | 17,96 | 18,07 | -1,36% | 2.838,00 |
| 02.06.2025 | 18,20 | 18,32 | 18,09 | 18,32 | 0,94% | 2.454,00 |
| 30.05.2025 | 18,34 | 18,37 | 18,15 | 18,15 | 0,61% | 341,00 |
| 29.05.2025 | 17,97 | 18,13 | 17,93 | 18,04 | -0,61% | 3.520,00 |