16,740€
3,33%
Echtzeit-Aktienkurs Red Electrica Corporacion S.A.
Bid:
Ask:
Aktienkurse zur Red Electrica Corporacion S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 16,79 | 16,81 | 16,60 | 16,79 | 3,64% | 500,00 |
| 14.10.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,52% | - |
| 13.10.2025 | 16,41 | 16,45 | 16,41 | 16,45 | 0,92% | 249,00 |
| 10.10.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,68% | - |
| 09.10.2025 | 16,19 | 16,19 | 16,19 | 16,19 | -0,43% | - |
| 08.10.2025 | 16,15 | 16,26 | 16,15 | 16,26 | 0,68% | 100,00 |
| 07.10.2025 | 16,15 | 16,15 | 16,15 | 16,15 | 0,62% | - |
| 06.10.2025 | 16,05 | 16,05 | 16,05 | 16,05 | -0,93% | - |
| 03.10.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,92% | - |
| 02.10.2025 | 16,35 | 16,35 | 16,35 | 16,35 | -0,12% | - |
| 01.10.2025 | 16,37 | 16,37 | 16,37 | 16,37 | 0,49% | - |
| 30.09.2025 | 16,29 | 16,29 | 16,29 | 16,29 | -1,51% | - |
| 29.09.2025 | 16,54 | 16,54 | 16,54 | 16,54 | 1,10% | 17,00 |
| 26.09.2025 | 16,36 | 16,36 | 16,36 | 16,36 | 0,49% | - |
| 25.09.2025 | 16,28 | 16,28 | 16,28 | 16,28 | 0,12% | - |
| 24.09.2025 | 16,26 | 16,26 | 16,26 | 16,26 | 0,31% | - |
| 23.09.2025 | 16,21 | 16,21 | 16,21 | 16,21 | 0,62% | - |
| 22.09.2025 | 16,11 | 16,11 | 16,11 | 16,11 | -1,29% | - |
| 19.09.2025 | 16,32 | 16,32 | 16,32 | 16,32 | 0,06% | - |
| 18.09.2025 | 16,31 | 16,31 | 16,31 | 16,31 | -1,33% | - |
| 17.09.2025 | 16,50 | 16,53 | 16,50 | 16,53 | -0,48% | 70,00 |
| 16.09.2025 | 16,61 | 16,61 | 16,61 | 16,61 | 0,24% | - |
| 15.09.2025 | 16,57 | 16,57 | 16,57 | 16,57 | 1,84% | - |
| 12.09.2025 | 16,27 | 16,27 | 16,27 | 16,27 | -0,91% | - |
| 11.09.2025 | 16,60 | 16,65 | 16,33 | 16,42 | -0,30% | - |
| 10.09.2025 | 16,47 | 16,47 | 16,47 | 16,47 | -0,33% | - |
| 09.09.2025 | 16,62 | 16,64 | 16,49 | 16,53 | -0,57% | - |
| 08.09.2025 | 16,69 | 16,88 | 16,59 | 16,62 | -0,12% | 60,00 |
| 05.09.2025 | 16,64 | 16,64 | 16,64 | 16,64 | 0,06% | - |
| 04.09.2025 | 16,63 | 16,63 | 16,63 | 16,63 | 2,40% | - |
| 03.09.2025 | 16,24 | 16,24 | 16,24 | 16,24 | -1,58% | - |
| 02.09.2025 | 16,51 | 16,51 | 16,50 | 16,50 | -1,08% | 6.000,00 |
| 01.09.2025 | 16,68 | 16,68 | 16,68 | 16,68 | 0,48% | 5,00 |
| 29.08.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,78% | - |
| 28.08.2025 | 16,67 | 16,73 | 16,67 | 16,73 | 1,76% | 300,00 |
| 27.08.2025 | 16,44 | 16,44 | 16,44 | 16,44 | -0,54% | - |
| 26.08.2025 | 16,53 | 16,53 | 16,53 | 16,53 | -0,78% | - |
| 25.08.2025 | 16,66 | 16,66 | 16,66 | 16,66 | 0,36% | - |
| 22.08.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,36% | - |
| 21.08.2025 | 16,54 | 16,54 | 16,54 | 16,54 | 1,10% | - |
| 20.08.2025 | 16,36 | 16,36 | 16,36 | 16,36 | -0,43% | - |
| 19.08.2025 | 16,40 | 16,43 | 16,40 | 16,43 | 0,24% | 33,00 |
| 18.08.2025 | 16,39 | 16,39 | 16,39 | 16,39 | 0,00% | - |
| 15.08.2025 | 16,39 | 16,39 | 16,39 | 16,39 | 1,17% | - |
| 14.08.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,25% | - |
| 13.08.2025 | 16,16 | 16,16 | 16,16 | 16,16 | -0,98% | - |
| 12.08.2025 | 16,19 | 16,32 | 16,19 | 16,32 | 0,25% | 90,00 |
| 11.08.2025 | 16,28 | 16,28 | 16,28 | 16,28 | -0,73% | - |
| 08.08.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,67% | - |
| 07.08.2025 | 16,51 | 16,51 | 16,51 | 16,51 | 0,06% | - |
| 06.08.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,30% | - |
| 05.08.2025 | 16,43 | 16,55 | 16,43 | 16,55 | 0,61% | 1.800,00 |
| 04.08.2025 | 16,45 | 16,45 | 16,45 | 16,45 | -0,96% | - |
| 01.08.2025 | 16,64 | 16,64 | 16,61 | 16,61 | -2,87% | 1.049,00 |
| 31.07.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 30.07.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,47% | - |
| 29.07.2025 | 17,08 | 17,08 | 17,08 | 17,08 | 0,47% | - |
| 28.07.2025 | 17,34 | 17,34 | 17,00 | 17,00 | -1,39% | 523,00 |
| 25.07.2025 | 17,24 | 17,24 | 17,24 | 17,24 | -1,26% | - |
| 24.07.2025 | 17,46 | 17,46 | 17,46 | 17,46 | -3,16% | - |
| 23.07.2025 | 18,03 | 18,03 | 18,03 | 18,03 | 0,45% | - |
| 22.07.2025 | 17,69 | 17,95 | 17,69 | 17,95 | 1,99% | 4,00 |
| 21.07.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | - |
| 18.07.2025 | 17,68 | 17,90 | 17,68 | 17,90 | 0,51% | 50,00 |
| 17.07.2025 | 17,81 | 17,81 | 17,81 | 17,81 | 1,89% | - |
| 16.07.2025 | 17,48 | 17,48 | 17,48 | 17,48 | 0,58% | - |
| 15.07.2025 | 17,38 | 17,38 | 17,38 | 17,38 | 1,40% | - |
| 14.07.2025 | 17,14 | 17,14 | 17,14 | 17,14 | -1,32% | - |
| 11.07.2025 | 17,37 | 17,37 | 17,37 | 17,37 | -0,80% | - |
| 10.07.2025 | 17,51 | 17,51 | 17,51 | 17,51 | -0,79% | - |
| 09.07.2025 | 17,58 | 17,72 | 17,58 | 17,65 | 0,68% | 305,00 |
| 08.07.2025 | 17,53 | 17,53 | 17,53 | 17,53 | -0,40% | - |
| 07.07.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,98% | - |
| 04.07.2025 | 17,43 | 17,43 | 17,43 | 17,43 | -4,49% | - |
| 03.07.2025 | 18,18 | 18,25 | 18,18 | 18,25 | 0,27% | 60,00 |
| 02.07.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,60% | - |
| 01.07.2025 | 18,09 | 18,31 | 18,09 | 18,31 | -0,44% | 488,00 |
| 30.06.2025 | 18,50 | 18,50 | 18,28 | 18,39 | 0,49% | 186,00 |
| 27.06.2025 | 18,51 | 18,51 | 18,30 | 18,30 | 0,11% | 96,00 |
| 26.06.2025 | 18,28 | 18,28 | 18,28 | 18,28 | -1,08% | - |
| 25.06.2025 | 18,48 | 18,48 | 18,48 | 18,48 | -1,12% | - |
| 24.06.2025 | 18,69 | 18,69 | 18,69 | 18,69 | 2,08% | - |
| 23.06.2025 | 18,31 | 18,31 | 18,31 | 18,31 | 0,05% | 20,00 |
| 20.06.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,61% | - |
| 19.06.2025 | 18,01 | 18,01 | 18,01 | 18,01 | 0,67% | - |
| 18.06.2025 | 17,89 | 17,89 | 17,89 | 17,89 | 2,46% | - |
| 17.06.2025 | 17,46 | 17,46 | 17,46 | 17,46 | -1,19% | - |
| 16.06.2025 | 17,67 | 17,67 | 17,67 | 17,67 | -0,51% | - |
| 13.06.2025 | 17,57 | 17,76 | 17,57 | 17,76 | -0,84% | 100,00 |
| 12.06.2025 | 17,58 | 17,91 | 17,58 | 17,91 | 0,28% | 4,00 |
| 11.06.2025 | 17,78 | 17,86 | 17,78 | 17,86 | 0,56% | 140,00 |
| 10.06.2025 | 17,76 | 17,76 | 17,76 | 17,76 | -0,34% | - |
| 09.06.2025 | 17,82 | 17,82 | 17,82 | 17,82 | 0,00% | - |
| 06.06.2025 | 17,82 | 17,82 | 17,82 | 17,82 | -1,49% | - |
| 05.06.2025 | 18,09 | 18,09 | 18,09 | 18,09 | -0,06% | - |
| 04.06.2025 | 17,89 | 18,11 | 17,89 | 18,10 | 0,17% | 949,00 |
| 03.06.2025 | 18,07 | 18,07 | 18,07 | 18,07 | -0,88% | - |
| 02.06.2025 | 17,99 | 18,23 | 17,99 | 18,23 | 1,05% | 500,00 |
| 30.05.2025 | 18,04 | 18,04 | 18,04 | 18,04 | -0,33% | - |
| 29.05.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,88% | - |