18,810€
-0,11%
Echtzeit-Aktienkurs Red Electrica Corporacion S.A.
Bid:
Ask:
Aktienkurse zur Red Electrica Corporacion S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 18,52 | 18,83 | 18,26 | 18,83 | 0,00% | 62,00 |
| 10.04.2025 | 18,83 | 18,83 | 18,83 | 18,83 | 6,93% | - |
| 09.04.2025 | 17,61 | 17,61 | 17,61 | 17,61 | -2,06% | - |
| 08.04.2025 | 18,01 | 18,01 | 17,98 | 17,98 | 2,92% | 170,00 |
| 07.04.2025 | 17,47 | 17,47 | 17,47 | 17,47 | -9,53% | - |
| 04.04.2025 | 19,04 | 19,31 | 19,04 | 19,31 | 0,47% | 100,00 |
| 03.04.2025 | 18,16 | 19,22 | 18,16 | 19,22 | 3,56% | 460,00 |
| 02.04.2025 | 18,51 | 18,56 | 18,51 | 18,56 | 0,71% | 66,00 |
| 01.04.2025 | 18,43 | 18,43 | 18,43 | 18,43 | 1,54% | - |
| 31.03.2025 | 18,15 | 18,15 | 18,15 | 18,15 | 1,62% | - |
| 28.03.2025 | 17,86 | 17,86 | 17,86 | 17,86 | 0,45% | - |
| 27.03.2025 | 17,78 | 17,78 | 17,78 | 17,78 | -0,56% | - |
| 26.03.2025 | 17,88 | 17,88 | 17,88 | 17,88 | 0,73% | - |
| 25.03.2025 | 17,75 | 17,75 | 17,75 | 17,75 | -0,39% | - |
| 24.03.2025 | 17,82 | 17,82 | 17,82 | 17,82 | -0,50% | - |
| 21.03.2025 | 17,59 | 17,91 | 17,59 | 17,91 | 1,42% | 200,00 |
| 20.03.2025 | 17,66 | 17,66 | 17,66 | 17,66 | -0,06% | - |
| 19.03.2025 | 17,67 | 17,67 | 17,67 | 17,67 | 0,34% | - |
| 18.03.2025 | 17,61 | 17,61 | 17,61 | 17,61 | 1,62% | - |
| 17.03.2025 | 17,33 | 17,33 | 17,33 | 17,33 | -0,74% | - |
| 14.03.2025 | 17,44 | 17,68 | 17,44 | 17,46 | 0,87% | 167,00 |
| 13.03.2025 | 17,31 | 17,31 | 17,31 | 17,31 | -0,69% | - |
| 12.03.2025 | 17,43 | 17,43 | 17,43 | 17,43 | -1,69% | - |
| 11.03.2025 | 17,50 | 17,73 | 17,50 | 17,73 | 3,93% | 125,00 |
| 10.03.2025 | 17,06 | 17,06 | 17,06 | 17,06 | 2,96% | - |
| 07.03.2025 | 16,57 | 16,57 | 16,57 | 16,57 | -2,70% | - |
| 06.03.2025 | 17,03 | 17,03 | 17,03 | 17,03 | -1,22% | - |
| 05.03.2025 | 17,24 | 17,24 | 17,24 | 17,24 | 3,11% | - |
| 04.03.2025 | 16,72 | 16,72 | 16,72 | 16,72 | -3,02% | - |
| 03.03.2025 | 17,24 | 17,24 | 17,24 | 17,24 | 2,68% | - |
| 28.02.2025 | 16,79 | 16,79 | 16,79 | 16,79 | -1,24% | - |
| 27.02.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,35% | - |
| 26.02.2025 | 17,06 | 17,06 | 17,06 | 17,06 | 1,25% | - |
| 25.02.2025 | 16,85 | 16,85 | 16,85 | 16,85 | 1,02% | - |
| 24.02.2025 | 16,68 | 16,68 | 16,68 | 16,68 | -0,36% | - |
| 21.02.2025 | 16,74 | 16,74 | 16,74 | 16,74 | 0,00% | - |
| 20.02.2025 | 16,74 | 16,74 | 16,74 | 16,74 | 1,27% | - |
| 19.02.2025 | 16,53 | 16,53 | 16,53 | 16,53 | 0,12% | - |
| 18.02.2025 | 16,51 | 16,51 | 16,51 | 16,51 | 0,98% | - |
| 17.02.2025 | 16,35 | 16,35 | 16,35 | 16,35 | -1,39% | - |
| 14.02.2025 | 16,58 | 16,58 | 16,58 | 16,58 | 1,78% | - |
| 13.02.2025 | 16,29 | 16,29 | 16,29 | 16,29 | -0,31% | - |
| 12.02.2025 | 16,34 | 16,34 | 16,34 | 16,34 | -0,85% | - |
| 11.02.2025 | 16,48 | 16,48 | 16,48 | 16,48 | 0,73% | - |
| 10.02.2025 | 16,36 | 16,36 | 16,36 | 16,36 | -0,49% | - |
| 07.02.2025 | 16,42 | 16,44 | 16,42 | 16,44 | -0,36% | 700,00 |
| 06.02.2025 | 16,59 | 16,59 | 16,50 | 16,50 | 1,48% | 7,00 |
| 05.02.2025 | 16,26 | 16,26 | 16,26 | 16,26 | -1,57% | - |
| 04.02.2025 | 16,24 | 16,52 | 16,24 | 16,52 | 5,69% | 200,00 |
| 03.02.2025 | 15,63 | 15,63 | 15,63 | 15,63 | -3,64% | - |
| 31.01.2025 | 16,22 | 16,22 | 16,22 | 16,22 | 0,19% | - |
| 30.01.2025 | 16,19 | 16,19 | 16,19 | 16,19 | 0,87% | - |
| 29.01.2025 | 16,05 | 16,05 | 16,05 | 16,05 | -0,06% | 50,00 |
| 28.01.2025 | 15,72 | 16,17 | 15,72 | 16,06 | 0,69% | 74,00 |
| 27.01.2025 | 15,25 | 15,95 | 15,25 | 15,95 | 1,59% | 160,00 |
| 24.01.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,38% | - |
| 23.01.2025 | 15,76 | 15,76 | 15,76 | 15,76 | -1,81% | - |
| 22.01.2025 | 16,05 | 16,05 | 16,05 | 16,05 | 0,88% | - |
| 21.01.2025 | 15,91 | 15,91 | 15,91 | 15,91 | -1,49% | - |
| 20.01.2025 | 16,15 | 16,15 | 16,15 | 16,15 | 1,19% | - |
| 17.01.2025 | 15,96 | 15,96 | 15,96 | 15,96 | 0,50% | - |
| 16.01.2025 | 15,83 | 15,88 | 15,83 | 15,88 | -0,31% | 435,00 |
| 15.01.2025 | 15,93 | 15,93 | 15,93 | 15,93 | 0,00% | - |
| 14.01.2025 | 15,93 | 15,93 | 15,93 | 15,93 | 0,19% | - |
| 13.01.2025 | 15,90 | 15,90 | 15,87 | 15,90 | -0,62% | 306,00 |
| 10.01.2025 | 16,25 | 16,25 | 16,00 | 16,00 | -1,60% | 154,00 |
| 09.01.2025 | 16,26 | 16,26 | 16,26 | 16,26 | -0,85% | - |
| 08.01.2025 | 16,29 | 16,40 | 16,29 | 16,40 | 0,86% | 6,00 |
| 07.01.2025 | 16,26 | 16,26 | 16,26 | 16,26 | -0,31% | - |
| 06.01.2025 | 16,31 | 16,31 | 16,31 | 16,31 | -0,37% | - |
| 03.01.2025 | 16,37 | 16,37 | 16,37 | 16,37 | 0,68% | - |
| 02.01.2025 | 16,26 | 16,26 | 16,26 | 16,26 | -0,43% | - |
| 30.12.2024 | 16,33 | 16,33 | 16,33 | 16,33 | 0,49% | - |
| 27.12.2024 | 16,25 | 16,25 | 16,25 | 16,25 | -0,12% | - |
| 23.12.2024 | 16,27 | 16,27 | 16,27 | 16,27 | 0,00% | - |
| 20.12.2024 | 16,27 | 16,27 | 16,27 | 16,27 | 0,74% | - |
| 19.12.2024 | 16,15 | 16,15 | 16,15 | 16,15 | -2,12% | - |
| 18.12.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,79% | - |
| 17.12.2024 | 16,37 | 16,37 | 16,37 | 16,37 | -0,55% | - |
| 16.12.2024 | 16,46 | 16,46 | 16,46 | 16,46 | -0,06% | - |
| 13.12.2024 | 16,47 | 16,47 | 16,47 | 16,47 | -0,18% | - |
| 12.12.2024 | 16,77 | 16,77 | 16,50 | 16,50 | -2,25% | 4,00 |
| 11.12.2024 | 16,88 | 16,88 | 16,88 | 16,88 | -0,47% | - |
| 10.12.2024 | 16,85 | 16,96 | 16,85 | 16,96 | 0,59% | 1.846,00 |
| 09.12.2024 | 16,86 | 16,86 | 16,86 | 16,86 | -0,41% | - |
| 06.12.2024 | 16,93 | 16,93 | 16,93 | 16,93 | -0,88% | - |
| 05.12.2024 | 16,80 | 17,08 | 16,80 | 17,08 | 0,83% | 150,00 |
| 04.12.2024 | 16,94 | 16,94 | 16,94 | 16,94 | 0,59% | - |
| 03.12.2024 | 16,84 | 16,84 | 16,84 | 16,84 | 0,96% | - |
| 02.12.2024 | 16,68 | 16,68 | 16,68 | 16,68 | -1,71% | - |
| 29.11.2024 | 16,97 | 16,97 | 16,97 | 16,97 | 0,30% | - |
| 28.11.2024 | 16,92 | 16,92 | 16,92 | 16,92 | -0,24% | - |
| 27.11.2024 | 16,96 | 16,96 | 16,96 | 16,96 | 0,83% | - |
| 26.11.2024 | 16,82 | 16,82 | 16,82 | 16,82 | -1,29% | - |
| 25.11.2024 | 16,98 | 17,04 | 16,98 | 17,04 | 2,53% | 1.920,00 |
| 22.11.2024 | 16,62 | 16,62 | 16,62 | 16,62 | -0,60% | - |
| 21.11.2024 | 16,72 | 16,72 | 16,72 | 16,72 | 0,24% | - |
| 20.11.2024 | 16,68 | 16,68 | 16,68 | 16,68 | 1,46% | - |
| 19.11.2024 | 16,44 | 16,44 | 16,44 | 16,44 | -1,02% | - |
| 18.11.2024 | 16,61 | 16,61 | 16,61 | 16,61 | 0,24% | - |