16,805€
0,33%
Echtzeit-Aktienkurs Red Electrica Corporacion S.A.
Bid:
Ask:
Aktienkurse zur Red Electrica Corporacion S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 17,21 | 17,21 | 16,98 | 17,20 | 0,00% | 385,00 |
| 03.10.2024 | 17,11 | 17,20 | 17,11 | 17,20 | 0,06% | 113,00 |
| 02.10.2024 | 17,40 | 17,40 | 17,19 | 17,19 | -1,09% | 302,00 |
| 01.10.2024 | 17,50 | 17,52 | 17,38 | 17,38 | -0,57% | 2.080,00 |
| 30.09.2024 | 17,62 | 17,63 | 17,48 | 17,48 | -0,51% | 2.649,00 |
| 27.09.2024 | 17,34 | 17,57 | 17,34 | 17,57 | 0,75% | 3.233,00 |
| 26.09.2024 | 17,44 | 17,48 | 17,43 | 17,44 | 0,81% | 812,00 |
| 25.09.2024 | 17,16 | 17,38 | 17,16 | 17,30 | 0,70% | 3.499,00 |
| 24.09.2024 | 17,19 | 17,19 | 17,15 | 17,18 | 0,29% | 881,00 |
| 23.09.2024 | 17,09 | 17,14 | 17,09 | 17,13 | 0,88% | 278,00 |
| 20.09.2024 | 16,93 | 16,98 | 16,93 | 16,98 | -1,28% | 1.228,00 |
| 19.09.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | 310,00 |
| 18.09.2024 | 17,14 | 17,15 | 17,01 | 17,10 | -1,44% | 442,00 |
| 17.09.2024 | 17,44 | 17,46 | 17,35 | 17,35 | 0,17% | 107,00 |
| 16.09.2024 | 17,21 | 17,35 | 17,12 | 17,32 | 1,17% | 1.177,00 |
| 13.09.2024 | 17,27 | 17,29 | 17,12 | 17,12 | -0,35% | 1.156,00 |
| 12.09.2024 | 17,47 | 17,47 | 17,15 | 17,18 | -1,43% | 1.125,00 |
| 11.09.2024 | 17,59 | 17,59 | 17,43 | 17,43 | -0,85% | 575,00 |
| 10.09.2024 | 17,51 | 17,58 | 17,49 | 17,58 | 0,46% | 150,00 |
| 09.09.2024 | 17,33 | 17,50 | 17,33 | 17,50 | 1,27% | 1.794,00 |
| 06.09.2024 | 17,40 | 17,40 | 17,28 | 17,28 | -1,26% | 1.095,00 |
| 05.09.2024 | 17,45 | 17,58 | 17,45 | 17,50 | 1,63% | 735,00 |
| 04.09.2024 | 17,13 | 17,26 | 17,13 | 17,22 | -0,40% | 190,00 |
| 03.09.2024 | 17,22 | 17,29 | 17,22 | 17,29 | 0,35% | 6,00 |
| 02.09.2024 | 17,22 | 17,29 | 17,22 | 17,23 | 0,64% | 366,00 |
| 30.08.2024 | 17,22 | 17,24 | 17,12 | 17,12 | 0,41% | 260,00 |
| 29.08.2024 | 17,13 | 17,22 | 17,05 | 17,05 | -0,93% | 2.614,00 |
| 28.08.2024 | 17,16 | 17,21 | 17,12 | 17,21 | 0,64% | 505,00 |
| 27.08.2024 | 17,21 | 17,21 | 16,92 | 17,10 | 0,12% | 205,00 |
| 26.08.2024 | 17,03 | 17,08 | 17,03 | 17,08 | 0,18% | 194,00 |
| 23.08.2024 | 16,89 | 17,05 | 16,89 | 17,05 | 0,65% | 1.523,00 |
| 22.08.2024 | 16,95 | 16,97 | 16,94 | 16,94 | 1,13% | 850,00 |
| 21.08.2024 | 16,83 | 16,83 | 16,75 | 16,75 | -0,06% | 124,00 |
| 20.08.2024 | 16,79 | 16,79 | 16,76 | 16,76 | -0,30% | 4.437,00 |
| 19.08.2024 | 16,97 | 16,97 | 16,77 | 16,81 | 0,78% | 4.686,00 |
| 16.08.2024 | 16,72 | 16,75 | 16,68 | 16,68 | 0,18% | 722,00 |
| 15.08.2024 | 16,84 | 16,84 | 16,65 | 16,65 | 0,42% | 82,00 |
| 14.08.2024 | 16,70 | 16,70 | 16,58 | 16,58 | -0,81% | 875,00 |
| 13.08.2024 | 16,40 | 16,72 | 16,37 | 16,72 | 2,23% | - |
| 12.08.2024 | 16,42 | 16,42 | 16,33 | 16,35 | 0,62% | 999,00 |
| 09.08.2024 | 16,23 | 16,25 | 16,23 | 16,25 | -0,25% | 1.185,00 |
| 08.08.2024 | 16,26 | 16,31 | 16,26 | 16,29 | 0,00% | 4.123,00 |
| 07.08.2024 | 16,07 | 16,30 | 16,07 | 16,29 | 1,12% | 548,00 |
| 06.08.2024 | 16,15 | 16,15 | 15,96 | 16,11 | 0,44% | 844,00 |
| 05.08.2024 | 16,36 | 16,52 | 16,04 | 16,04 | -4,69% | 1.963,00 |
| 02.08.2024 | 16,53 | 17,06 | 16,47 | 16,83 | 3,19% | 5.865,00 |
| 01.08.2024 | 16,29 | 16,45 | 16,23 | 16,31 | -0,85% | 304,00 |
| 31.07.2024 | 16,46 | 16,46 | 16,45 | 16,45 | 0,37% | 540,00 |
| 30.07.2024 | 16,40 | 16,40 | 16,33 | 16,39 | 0,24% | 875,00 |
| 29.07.2024 | 16,31 | 16,36 | 16,31 | 16,35 | 0,06% | 255,00 |
| 26.07.2024 | 16,42 | 16,42 | 16,34 | 16,34 | -0,85% | 141,00 |
| 25.07.2024 | 16,48 | 16,48 | 16,48 | 16,48 | 1,42% | 218,00 |
| 24.07.2024 | 16,30 | 16,33 | 16,25 | 16,25 | 0,43% | 1.082,00 |
| 23.07.2024 | 16,12 | 16,18 | 16,12 | 16,18 | -0,68% | 365,00 |
| 22.07.2024 | 16,27 | 16,37 | 16,27 | 16,29 | 0,43% | 417,00 |
| 19.07.2024 | 16,32 | 16,32 | 16,22 | 16,22 | -0,18% | 158,00 |
| 18.07.2024 | 16,29 | 16,29 | 16,25 | 16,25 | 0,37% | 274,00 |
| 17.07.2024 | 16,30 | 16,30 | 16,19 | 16,19 | 0,56% | 7,00 |
| 16.07.2024 | 15,99 | 16,12 | 15,99 | 16,10 | 0,19% | 288,00 |
| 15.07.2024 | 16,40 | 16,40 | 16,07 | 16,07 | -2,07% | 452,00 |
| 12.07.2024 | 16,41 | 16,41 | 16,41 | 16,41 | -1,14% | 30,00 |
| 11.07.2024 | 16,47 | 16,60 | 16,47 | 16,60 | 1,10% | 1.663,00 |
| 10.07.2024 | 16,30 | 16,42 | 16,30 | 16,42 | 1,23% | 1.161,00 |
| 09.07.2024 | 16,21 | 16,28 | 16,21 | 16,22 | -0,25% | 1.730,00 |
| 08.07.2024 | 16,31 | 16,31 | 16,26 | 16,26 | -0,06% | 11,00 |
| 05.07.2024 | 16,14 | 16,27 | 16,13 | 16,27 | 0,56% | 13.096,00 |
| 04.07.2024 | 16,18 | 16,21 | 16,10 | 16,18 | 0,50% | 225,00 |
| 03.07.2024 | 16,27 | 16,27 | 16,10 | 16,10 | -0,12% | 1.066,00 |
| 02.07.2024 | 16,37 | 16,37 | 16,08 | 16,12 | -1,65% | 787,00 |
| 01.07.2024 | 16,63 | 16,63 | 16,34 | 16,39 | 0,06% | 2.682,00 |
| 28.06.2024 | 16,25 | 16,38 | 16,25 | 16,38 | 1,30% | 1.796,00 |
| 27.06.2024 | 16,18 | 16,27 | 16,17 | 16,17 | -4,60% | 375,00 |
| 26.06.2024 | 17,30 | 17,32 | 16,95 | 16,95 | -2,02% | 10.907,00 |
| 25.06.2024 | 17,36 | 17,36 | 17,28 | 17,30 | 0,35% | 202,00 |
| 24.06.2024 | 17,20 | 17,40 | 17,20 | 17,24 | -0,35% | 2.958,00 |
| 21.06.2024 | 17,37 | 17,37 | 17,30 | 17,30 | 0,00% | 1.106,00 |
| 20.06.2024 | 17,25 | 17,45 | 17,25 | 17,30 | 0,17% | 3.003,00 |
| 19.06.2024 | 17,15 | 17,28 | 17,15 | 17,27 | 1,05% | 1.767,00 |
| 18.06.2024 | 17,01 | 17,09 | 17,01 | 17,09 | 1,48% | 170,00 |