15,410€
0,06%
Echtzeit-Aktienkurs Red Electrica Corporacion S.A.
Bid:
Ask:
Aktienkurse zur Red Electrica Corporacion S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 15,50 | 15,52 | 15,35 | 15,39 | -0,10% | 347,00 |
| 06.08.2026 | 15,44 | 15,54 | 15,40 | 15,40 | 0,00% | 3.021,00 |
| 05.08.2026 | 15,56 | 15,61 | 15,40 | 15,40 | -0,77% | 620,00 |
| 04.08.2026 | 15,65 | 15,66 | 15,41 | 15,52 | -0,13% | 6.614,00 |
| 03.08.2026 | 15,54 | 15,62 | 15,28 | 15,54 | 0,65% | 3.583,00 |
| 31.07.2026 | 15,52 | 15,52 | 15,28 | 15,44 | -0,13% | 1.650,00 |
| 30.07.2026 | 15,50 | 15,51 | 15,27 | 15,46 | 0,06% | 1.060,00 |
| 29.07.2026 | 15,57 | 15,57 | 15,30 | 15,45 | -2,09% | 14.328,00 |
| 28.07.2026 | 15,70 | 15,94 | 15,67 | 15,78 | 0,00% | 798,00 |
| 27.07.2026 | 15,89 | 15,89 | 15,70 | 15,78 | 0,32% | 916,00 |
| 24.07.2026 | 15,62 | 15,79 | 15,62 | 15,73 | -0,06% | 2.023,00 |
| 23.07.2026 | 15,64 | 15,75 | 15,59 | 15,74 | 0,64% | 1.403,00 |
| 22.07.2026 | 15,42 | 15,65 | 15,40 | 15,64 | 1,76% | 1.793,00 |
| 21.07.2026 | 15,60 | 15,60 | 15,37 | 15,37 | 0,00% | 458,00 |
| 20.07.2026 | 15,64 | 15,64 | 15,37 | 15,37 | -1,66% | 1.853,00 |
| 17.07.2026 | 15,25 | 15,70 | 15,25 | 15,63 | 2,29% | 5.347,00 |
| 16.07.2026 | 15,46 | 15,46 | 15,28 | 15,28 | -0,52% | 713,00 |
| 15.07.2026 | 15,35 | 15,41 | 15,26 | 15,36 | 0,92% | 230,00 |
| 14.07.2026 | 15,38 | 15,38 | 15,22 | 15,22 | -1,17% | 5.571,00 |
| 13.07.2026 | 15,53 | 15,53 | 15,34 | 15,40 | -0,52% | 635,00 |
| 10.07.2026 | 15,27 | 15,50 | 15,27 | 15,48 | 1,31% | 1.815,00 |
| 09.07.2026 | 15,35 | 15,51 | 15,17 | 15,28 | -0,39% | 1.668,00 |
| 08.07.2026 | 15,34 | 15,37 | 15,25 | 15,34 | -0,52% | 1.530,00 |
| 07.07.2026 | 15,24 | 15,42 | 15,24 | 15,42 | 0,85% | 598,00 |
| 06.07.2026 | 15,32 | 15,42 | 15,21 | 15,29 | -0,26% | 1.402,00 |
| 03.07.2026 | 15,19 | 15,34 | 15,13 | 15,33 | 1,66% | 1.926,00 |
| 02.07.2026 | 14,91 | 15,13 | 14,90 | 15,08 | 0,53% | 1.897,00 |
| 01.07.2026 | 14,80 | 15,03 | 14,79 | 15,00 | 0,33% | 2.288,00 |
| 30.06.2026 | 15,11 | 15,11 | 14,84 | 14,95 | -0,86% | 1.304,00 |
| 29.06.2026 | 14,88 | 15,08 | 14,80 | 15,08 | -1,82% | 3.531,00 |
| 26.06.2026 | 15,43 | 15,54 | 15,33 | 15,36 | -0,90% | 3.543,00 |
| 25.06.2026 | 15,31 | 15,51 | 15,29 | 15,50 | 1,84% | 1.456,00 |
| 24.06.2026 | 15,29 | 15,36 | 15,17 | 15,22 | -0,72% | 3.272,00 |
| 23.06.2026 | 15,12 | 15,36 | 15,12 | 15,33 | 1,66% | 2.033,00 |
| 22.06.2026 | 15,26 | 15,34 | 14,97 | 15,08 | -0,98% | 991,00 |
| 19.06.2026 | 15,25 | 15,35 | 15,13 | 15,23 | -1,04% | 1.332,00 |
| 18.06.2026 | 15,06 | 15,39 | 15,04 | 15,39 | 1,99% | 2.930,00 |
| 17.06.2026 | 15,09 | 15,17 | 14,91 | 15,09 | -0,13% | 7.632,00 |
| 16.06.2026 | 15,14 | 15,18 | 14,95 | 15,11 | 0,40% | 6.410,00 |
| 15.06.2026 | 15,26 | 15,26 | 15,05 | 15,05 | -0,53% | 2.921,00 |
| 12.06.2026 | 15,15 | 15,22 | 15,04 | 15,13 | -0,72% | 3.625,00 |
| 11.06.2026 | 15,10 | 15,24 | 15,05 | 15,24 | 1,20% | 3.681,00 |
| 10.06.2026 | 14,89 | 15,20 | 14,89 | 15,06 | 1,83% | 2.989,00 |
| 09.06.2026 | 14,84 | 14,98 | 14,74 | 14,79 | -0,40% | 935,00 |
| 08.06.2026 | 14,73 | 14,91 | 14,71 | 14,85 | -0,07% | 2.217,00 |
| 05.06.2026 | 14,57 | 14,93 | 14,57 | 14,86 | 1,85% | 3.700,00 |
| 04.06.2026 | 14,65 | 14,89 | 14,59 | 14,59 | -0,61% | 4.269,00 |
| 03.06.2026 | 14,76 | 14,86 | 14,53 | 14,68 | -0,54% | 1.273,00 |
| 02.06.2026 | 14,82 | 14,85 | 14,70 | 14,76 | 0,07% | 4.179,00 |
| 01.06.2026 | 14,76 | 14,87 | 14,64 | 14,75 | -0,07% | 1.579,00 |
| 29.05.2026 | 14,87 | 14,96 | 14,76 | 14,76 | -0,67% | 420,00 |
| 28.05.2026 | 14,95 | 14,99 | 14,86 | 14,86 | 0,13% | 2.034,00 |
| 27.05.2026 | 14,95 | 14,96 | 14,80 | 14,84 | -0,87% | 1.958,00 |
| 26.05.2026 | 14,89 | 15,13 | 14,89 | 14,97 | 0,07% | 2.538,00 |
| 25.05.2026 | 15,15 | 15,15 | 14,96 | 14,96 | 0,54% | 1.211,00 |
| 22.05.2026 | 15,08 | 15,09 | 14,88 | 14,88 | -1,98% | 2.123,00 |
| 21.05.2026 | 14,77 | 15,18 | 14,77 | 15,18 | 2,08% | 1.853,00 |
| 20.05.2026 | 14,74 | 14,88 | 14,74 | 14,87 | 0,27% | 1.464,00 |
| 19.05.2026 | 14,71 | 14,85 | 14,71 | 14,83 | 0,54% | 2.031,00 |
| 18.05.2026 | 14,39 | 14,76 | 14,30 | 14,75 | 2,29% | 2.196,00 |
| 15.05.2026 | 14,36 | 14,52 | 14,22 | 14,42 | -0,62% | 1.940,00 |
| 14.05.2026 | 14,54 | 14,59 | 14,42 | 14,51 | 0,42% | 6.547,00 |
| 13.05.2026 | 14,71 | 14,71 | 14,40 | 14,45 | -0,55% | 5.507,00 |
| 12.05.2026 | 14,54 | 14,69 | 14,50 | 14,53 | -0,55% | 5.100,00 |
| 11.05.2026 | 14,60 | 14,77 | 14,53 | 14,61 | -0,14% | 4.460,00 |
| 08.05.2026 | 14,72 | 14,72 | 14,54 | 14,63 | -0,54% | 7.422,00 |
| 07.05.2026 | 14,82 | 14,83 | 14,65 | 14,71 | -0,74% | 1.426,00 |
| 06.05.2026 | 14,76 | 14,84 | 14,62 | 14,82 | 1,65% | 7.871,00 |
| 05.05.2026 | 14,78 | 14,87 | 14,54 | 14,58 | -0,41% | 3.551,00 |
| 04.05.2026 | 14,97 | 14,99 | 14,64 | 14,64 | -2,07% | 3.028,00 |
| 30.04.2026 | 14,66 | 15,01 | 14,66 | 14,95 | 1,49% | 3.557,00 |
| 29.04.2026 | 15,06 | 15,16 | 14,65 | 14,73 | -1,87% | 2.676,00 |
| 28.04.2026 | 15,00 | 15,05 | 14,91 | 15,01 | 0,20% | 1.723,00 |
| 27.04.2026 | 14,96 | 14,99 | 14,95 | 14,98 | 0,27% | 305,00 |
| 24.04.2026 | 14,94 | 14,95 | 14,86 | 14,94 | 1,29% | 271,00 |
| 23.04.2026 | 14,81 | 15,01 | 14,75 | 14,75 | -1,14% | 1.346,00 |
| 22.04.2026 | 15,12 | 15,12 | 14,77 | 14,92 | -0,27% | 2.666,00 |
| 21.04.2026 | 15,07 | 15,14 | 14,87 | 14,96 | -0,27% | 4.784,00 |
| 20.04.2026 | 14,94 | 15,09 | 14,87 | 15,00 | -0,53% | 1.779,00 |
| 17.04.2026 | 15,18 | 15,22 | 14,96 | 15,08 | -0,40% | 4.094,00 |
| 16.04.2026 | 15,16 | 15,25 | 15,09 | 15,14 | 0,60% | 1.000,00 |
| 15.04.2026 | 15,15 | 15,15 | 14,96 | 15,05 | -0,79% | 2.887,00 |
| 14.04.2026 | 15,21 | 15,21 | 15,08 | 15,17 | -0,13% | 4.858,00 |
| 13.04.2026 | 15,30 | 15,30 | 15,07 | 15,19 | -1,04% | 1.406,00 |
| 10.04.2026 | 15,22 | 15,40 | 15,22 | 15,35 | 0,79% | 4.645,00 |
| 09.04.2026 | 15,03 | 15,23 | 14,94 | 15,23 | 1,13% | 1.922,00 |
| 08.04.2026 | 15,33 | 15,34 | 15,00 | 15,06 | -1,83% | 8.638,00 |
| 07.04.2026 | 15,14 | 15,38 | 15,01 | 15,34 | 1,46% | 3.676,00 |
| 02.04.2026 | 14,41 | 15,13 | 14,41 | 15,12 | 3,07% | 5.479,00 |
| 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 |