17,725€
-2,93%
Echtzeit-Aktienkurs Red Electrica Corporacion S.A.
Bid:
Ask:
Aktienkurse zur Red Electrica Corporacion S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 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% | - |
| 28.05.2025 | 18,26 | 18,26 | 18,26 | 18,26 | -0,81% | - |
| 27.05.2025 | 18,41 | 18,41 | 18,41 | 18,41 | -3,96% | - |
| 26.05.2025 | 18,81 | 19,17 | 18,81 | 19,17 | 3,85% | 5,00 |
| 23.05.2025 | 18,46 | 18,46 | 18,46 | 18,46 | -0,05% | - |
| 22.05.2025 | 18,41 | 18,50 | 18,41 | 18,47 | -0,65% | 137,00 |
| 21.05.2025 | 18,59 | 18,59 | 18,59 | 18,59 | 1,20% | - |
| 20.05.2025 | 18,37 | 18,37 | 18,37 | 18,37 | 0,33% | - |
| 19.05.2025 | 18,31 | 18,31 | 18,31 | 18,31 | 1,55% | - |
| 16.05.2025 | 18,03 | 18,03 | 18,03 | 18,03 | 1,63% | - |
| 15.05.2025 | 17,74 | 17,74 | 17,74 | 17,74 | 0,45% | - |
| 14.05.2025 | 17,66 | 17,66 | 17,66 | 17,66 | 0,91% | - |
| 13.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,74% | - |
| 12.05.2025 | 17,63 | 17,63 | 17,63 | 17,63 | -0,51% | - |
| 09.05.2025 | 17,38 | 17,72 | 17,38 | 17,72 | 0,51% | 1,00 |
| 08.05.2025 | 17,74 | 17,74 | 17,63 | 17,63 | -0,90% | 26,00 |
| 07.05.2025 | 17,79 | 17,79 | 17,79 | 17,79 | 0,74% | - |
| 06.05.2025 | 17,66 | 17,66 | 17,66 | 17,66 | -2,05% | - |
| 05.05.2025 | 18,03 | 18,03 | 18,03 | 18,03 | -3,01% | - |
| 02.05.2025 | 18,59 | 18,59 | 18,59 | 18,59 | -2,31% | 300,00 |
| 30.04.2025 | 19,03 | 19,03 | 19,03 | 19,03 | -0,89% | - |
| 29.04.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,05% | - |
| 28.04.2025 | 19,04 | 19,19 | 19,04 | 19,19 | 0,63% | 123,00 |
| 25.04.2025 | 18,92 | 19,08 | 18,92 | 19,07 | 0,63% | 1.000,00 |
| 24.04.2025 | 18,95 | 18,95 | 18,95 | 18,95 | -0,16% | - |
| 23.04.2025 | 19,40 | 19,40 | 18,98 | 18,98 | -0,89% | 46,00 |
| 22.04.2025 | 19,15 | 19,15 | 19,15 | 19,15 | -0,78% | - |
| 17.04.2025 | 19,05 | 19,30 | 19,05 | 19,30 | 1,69% | 130,00 |
| 16.04.2025 | 18,98 | 18,98 | 18,98 | 18,98 | 2,43% | 20,00 |
| 15.04.2025 | 18,53 | 18,53 | 18,53 | 18,53 | -0,91% | - |
| 14.04.2025 | 18,76 | 18,76 | 18,70 | 18,70 | 0,27% | 65,00 |
| 11.04.2025 | 18,37 | 18,65 | 18,37 | 18,65 | -0,96% | 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% | - |