16,430€
1,73%
Echtzeit-Aktienkurs Red Electrica Corporacion S.A.
Bid:
Ask:
Aktienkurse zur Red Electrica Corporacion S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 16,25 | 16,57 | 16,25 | 16,57 | 2,60% | 10,00 |
| 14.11.2024 | 16,15 | 16,15 | 16,15 | 16,15 | -0,43% | - |
| 13.11.2024 | 16,22 | 16,22 | 16,22 | 16,22 | -0,37% | - |
| 12.11.2024 | 16,28 | 16,28 | 16,28 | 16,28 | -0,55% | - |
| 11.11.2024 | 16,37 | 16,37 | 16,37 | 16,37 | -0,18% | - |
| 08.11.2024 | 16,19 | 16,40 | 16,19 | 16,40 | 0,80% | 100,00 |
| 07.11.2024 | 16,27 | 16,27 | 16,27 | 16,27 | -2,69% | - |
| 06.11.2024 | 16,72 | 16,72 | 16,72 | 16,72 | 0,12% | - |
| 05.11.2024 | 16,64 | 16,70 | 16,64 | 16,70 | -1,18% | 100,00 |
| 04.11.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,24% | - |
| 01.11.2024 | 16,86 | 16,86 | 16,86 | 16,86 | 3,50% | - |
| 31.10.2024 | 16,29 | 16,29 | 16,29 | 16,29 | -1,15% | - |
| 30.10.2024 | 16,56 | 16,56 | 16,48 | 16,48 | -1,96% | 100,00 |
| 29.10.2024 | 16,81 | 16,81 | 16,81 | 16,81 | 0,24% | - |
| 28.10.2024 | 16,77 | 16,77 | 16,77 | 16,77 | -0,89% | - |
| 25.10.2024 | 16,92 | 16,92 | 16,92 | 16,92 | 0,06% | - |
| 24.10.2024 | 16,91 | 16,91 | 16,91 | 16,91 | 0,54% | - |
| 23.10.2024 | 16,82 | 16,82 | 16,82 | 16,82 | -1,12% | - |
| 22.10.2024 | 17,01 | 17,01 | 17,01 | 17,01 | -0,29% | - |
| 21.10.2024 | 17,06 | 17,06 | 17,06 | 17,06 | -0,41% | 80,00 |
| 18.10.2024 | 17,13 | 17,13 | 17,13 | 17,13 | -0,35% | - |
| 17.10.2024 | 17,19 | 17,19 | 17,19 | 17,19 | 1,60% | - |
| 16.10.2024 | 16,92 | 16,92 | 16,92 | 16,92 | 0,77% | - |
| 15.10.2024 | 16,79 | 16,79 | 16,79 | 16,79 | 0,96% | - |
| 14.10.2024 | 16,63 | 16,63 | 16,63 | 16,63 | 0,36% | - |
| 11.10.2024 | 16,57 | 16,57 | 16,57 | 16,57 | -3,38% | - |
| 10.10.2024 | 17,15 | 17,15 | 17,15 | 17,15 | -1,15% | - |
| 09.10.2024 | 17,10 | 17,35 | 17,10 | 17,35 | 3,58% | 20,00 |
| 08.10.2024 | 16,75 | 16,75 | 16,75 | 16,75 | -1,41% | - |
| 07.10.2024 | 16,99 | 16,99 | 16,99 | 16,99 | -0,93% | - |
| 04.10.2024 | 16,99 | 17,15 | 16,99 | 17,15 | 1,06% | 100,00 |
| 03.10.2024 | 16,97 | 16,97 | 16,97 | 16,97 | -2,08% | - |
| 02.10.2024 | 17,33 | 17,33 | 17,33 | 17,33 | -0,06% | - |
| 01.10.2024 | 17,34 | 17,34 | 17,34 | 17,34 | -0,74% | - |
| 30.09.2024 | 17,47 | 17,47 | 17,47 | 17,47 | 1,16% | - |
| 27.09.2024 | 17,27 | 17,27 | 17,27 | 17,27 | -0,52% | - |
| 26.09.2024 | 17,36 | 17,36 | 17,36 | 17,36 | 1,82% | - |
| 25.09.2024 | 17,05 | 17,05 | 17,05 | 17,05 | -0,41% | - |
| 24.09.2024 | 17,12 | 17,12 | 17,12 | 17,12 | 1,60% | - |
| 23.09.2024 | 16,85 | 16,85 | 16,85 | 16,85 | 0,66% | - |
| 20.09.2024 | 16,74 | 16,74 | 16,74 | 16,74 | -2,11% | - |
| 19.09.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,81% | - |
| 18.09.2024 | 17,24 | 17,24 | 17,24 | 17,24 | -0,40% | - |
| 17.09.2024 | 17,31 | 17,31 | 17,31 | 17,31 | -0,52% | - |
| 16.09.2024 | 17,08 | 17,40 | 17,08 | 17,40 | 1,34% | 440,00 |
| 13.09.2024 | 17,17 | 17,17 | 17,17 | 17,17 | -1,38% | - |
| 12.09.2024 | 17,41 | 17,41 | 17,41 | 17,41 | -0,29% | - |
| 11.09.2024 | 17,46 | 17,46 | 17,46 | 17,46 | 0,87% | - |
| 10.09.2024 | 17,31 | 17,31 | 17,31 | 17,31 | 0,46% | - |
| 09.09.2024 | 17,23 | 17,23 | 17,23 | 17,23 | -0,58% | - |
| 06.09.2024 | 17,33 | 17,33 | 17,33 | 17,33 | 1,52% | - |
| 05.09.2024 | 17,07 | 17,07 | 17,07 | 17,07 | 0,41% | - |
| 04.09.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -0,99% | - |
| 03.09.2024 | 17,17 | 17,17 | 17,17 | 17,17 | -0,75% | - |
| 02.09.2024 | 17,02 | 17,30 | 17,02 | 17,30 | 2,25% | 60,00 |
| 30.08.2024 | 16,92 | 16,92 | 16,92 | 16,92 | -1,63% | - |
| 29.08.2024 | 17,01 | 17,20 | 17,01 | 17,20 | 1,71% | 1,00 |
| 28.08.2024 | 16,91 | 16,91 | 16,91 | 16,91 | -0,59% | - |
| 27.08.2024 | 17,01 | 17,01 | 17,01 | 17,01 | 0,65% | - |
| 26.08.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,72% | - |
| 23.08.2024 | 16,78 | 16,78 | 16,78 | 16,78 | -1,00% | - |
| 22.08.2024 | 16,70 | 16,95 | 16,70 | 16,95 | 1,50% | 148,00 |
| 21.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,42% | - |
| 20.08.2024 | 16,70 | 16,77 | 16,70 | 16,77 | 0,12% | 210,00 |
| 19.08.2024 | 16,66 | 16,75 | 16,66 | 16,75 | 0,84% | 300,00 |
| 16.08.2024 | 16,61 | 16,61 | 16,61 | 16,61 | -0,30% | - |
| 15.08.2024 | 16,66 | 16,66 | 16,66 | 16,66 | 0,36% | - |
| 14.08.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 2,09% | - |
| 13.08.2024 | 16,26 | 16,26 | 16,26 | 16,26 | 0,18% | - |
| 12.08.2024 | 16,23 | 16,23 | 16,23 | 16,23 | 0,31% | - |
| 09.08.2024 | 16,18 | 16,18 | 16,18 | 16,18 | 0,12% | - |
| 08.08.2024 | 16,16 | 16,16 | 16,16 | 16,16 | 1,06% | - |
| 07.08.2024 | 15,99 | 15,99 | 15,99 | 15,99 | -0,31% | - |
| 06.08.2024 | 16,04 | 16,04 | 16,04 | 16,04 | -1,90% | - |
| 05.08.2024 | 16,40 | 16,40 | 16,35 | 16,35 | 1,24% | 55,00 |