2,875€
5,70%
Echtzeit-Aktienkurs REN - Redes Energeticas Nacionais, SGPS, S.A.
Bid:
Ask:
Aktienkurse zur REN - Redes Energeticas Nacionais, SGPS, S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 2,76 | 2,81 | 2,76 | 2,81 | 3,13% | - |
| 15.05.2025 | 2,69 | 2,72 | 2,69 | 2,72 | 2,06% | - |
| 14.05.2025 | 2,68 | 2,68 | 2,67 | 2,67 | 0,76% | - |
| 13.05.2025 | 2,60 | 2,65 | 2,60 | 2,65 | 2,72% | - |
| 12.05.2025 | 2,71 | 2,71 | 2,58 | 2,58 | -2,65% | - |
| 09.05.2025 | 2,66 | 2,66 | 2,65 | 2,65 | -3,64% | - |
| 08.05.2025 | 2,86 | 2,86 | 2,75 | 2,75 | -2,31% | - |
| 07.05.2025 | 2,85 | 2,85 | 2,81 | 2,81 | 0,00% | - |
| 06.05.2025 | 2,84 | 2,84 | 2,81 | 2,81 | 0,00% | - |
| 05.05.2025 | 2,84 | 2,84 | 2,81 | 2,81 | -0,18% | - |
| 02.05.2025 | 2,87 | 2,87 | 2,82 | 2,82 | -0,71% | - |
| 30.04.2025 | 2,88 | 2,88 | 2,84 | 2,84 | -0,70% | - |
| 29.04.2025 | 2,80 | 2,86 | 2,80 | 2,86 | 3,07% | - |
| 28.04.2025 | 2,83 | 2,83 | 2,77 | 2,77 | -0,89% | - |
| 25.04.2025 | 2,83 | 2,83 | 2,80 | 2,80 | 0,00% | - |
| 24.04.2025 | 2,82 | 2,82 | 2,80 | 2,80 | 0,36% | - |
| 23.04.2025 | 2,92 | 2,92 | 2,79 | 2,79 | -1,59% | 1,00 |
| 22.04.2025 | 2,80 | 2,83 | 2,80 | 2,83 | 1,98% | - |
| 17.04.2025 | 2,76 | 2,78 | 2,76 | 2,78 | 2,97% | - |
| 16.04.2025 | 2,71 | 2,71 | 2,70 | 2,70 | -0,92% | - |
| 15.04.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 1,12% | - |
| 14.04.2025 | 2,79 | 2,79 | 2,69 | 2,69 | -2,00% | - |
| 11.04.2025 | 2,77 | 2,77 | 2,75 | 2,75 | 2,23% | - |
| 10.04.2025 | 2,80 | 2,80 | 2,69 | 2,69 | -4,62% | - |
| 09.04.2025 | 2,57 | 2,82 | 2,57 | 2,82 | 11,93% | - |
| 08.04.2025 | 2,64 | 2,64 | 2,52 | 2,52 | -1,95% | - |
| 07.04.2025 | 2,65 | 2,65 | 2,57 | 2,57 | -6,39% | - |
| 04.04.2025 | 2,84 | 2,84 | 2,74 | 2,74 | -2,32% | 3.000,00 |
| 03.04.2025 | 2,69 | 2,88 | 2,69 | 2,81 | 3,13% | 3.000,00 |
| 02.04.2025 | 2,71 | 2,72 | 2,71 | 2,72 | 1,49% | - |
| 01.04.2025 | 2,74 | 2,74 | 2,68 | 2,68 | 0,37% | - |
| 31.03.2025 | 2,73 | 2,73 | 2,67 | 2,67 | 0,19% | - |
| 28.03.2025 | 2,68 | 2,68 | 2,67 | 2,67 | 0,38% | - |
| 27.03.2025 | 2,70 | 2,70 | 2,66 | 2,66 | 1,72% | - |
| 26.03.2025 | 2,64 | 2,64 | 2,61 | 2,61 | 0,19% | - |
| 25.03.2025 | 2,63 | 2,68 | 2,61 | 2,61 | -1,70% | 50,00 |
| 24.03.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 1,92% | - |
| 21.03.2025 | 2,62 | 2,62 | 2,60 | 2,60 | 0,19% | - |
| 20.03.2025 | 2,66 | 2,66 | 2,60 | 2,60 | -0,19% | - |
| 19.03.2025 | 2,63 | 2,63 | 2,60 | 2,60 | -0,19% | - |
| 18.03.2025 | 2,67 | 2,67 | 2,61 | 2,61 | -1,70% | - |
| 17.03.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 2,12% | - |
| 14.03.2025 | 2,66 | 2,66 | 2,60 | 2,60 | -0,76% | - |
| 13.03.2025 | 2,64 | 2,64 | 2,62 | 2,62 | 0,58% | - |
| 12.03.2025 | 2,65 | 2,65 | 2,60 | 2,60 | -0,38% | - |
| 11.03.2025 | 2,63 | 2,63 | 2,61 | 2,61 | 1,16% | - |
| 10.03.2025 | 2,63 | 2,63 | 2,58 | 2,58 | -2,46% | 1.000,00 |
| 07.03.2025 | 2,45 | 2,65 | 2,45 | 2,65 | 7,09% | - |
| 06.03.2025 | 2,51 | 2,51 | 2,47 | 2,47 | -2,95% | - |
| 05.03.2025 | 2,59 | 2,59 | 2,55 | 2,55 | -0,39% | - |
| 04.03.2025 | 2,43 | 2,56 | 2,43 | 2,56 | 4,93% | - |
| 03.03.2025 | 2,42 | 2,44 | 2,42 | 2,44 | 0,62% | - |
| 28.02.2025 | 2,49 | 2,49 | 2,42 | 2,42 | -2,02% | - |
| 27.02.2025 | 2,48 | 2,48 | 2,47 | 2,47 | -0,80% | - |
| 26.02.2025 | 2,47 | 2,49 | 2,47 | 2,49 | 0,81% | - |
| 25.02.2025 | 2,45 | 2,47 | 2,45 | 2,47 | 0,20% | 10.000,00 |
| 24.02.2025 | 2,43 | 2,47 | 2,43 | 2,47 | 2,49% | - |
| 21.02.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -0,62% | - |
| 20.02.2025 | 2,43 | 2,43 | 2,42 | 2,42 | 0,41% | - |
| 19.02.2025 | 2,40 | 2,41 | 2,40 | 2,41 | 0,63% | - |
| 18.02.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 17.02.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,42% | - |
| 14.02.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 0,63% | - |
| 13.02.2025 | 2,39 | 2,39 | 2,37 | 2,37 | -1,46% | - |
| 12.02.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -0,21% | - |
| 11.02.2025 | 2,43 | 2,43 | 2,41 | 2,41 | -0,41% | - |
| 10.02.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,41% | - |
| 07.02.2025 | 2,43 | 2,43 | 2,41 | 2,41 | -1,23% | - |
| 06.02.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 05.02.2025 | 2,42 | 2,44 | 2,42 | 2,44 | 0,83% | - |
| 04.02.2025 | 2,39 | 2,42 | 2,39 | 2,42 | 1,68% | - |
| 03.02.2025 | 2,36 | 2,38 | 2,36 | 2,38 | 1,28% | - |
| 31.01.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 0,64% | - |
| 30.01.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -0,21% | - |
| 29.01.2025 | 2,35 | 2,35 | 2,34 | 2,34 | -0,43% | - |
| 28.01.2025 | 2,34 | 2,35 | 2,34 | 2,35 | 1,51% | - |
| 27.01.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,22% | - |
| 24.01.2025 | 2,33 | 2,33 | 2,31 | 2,31 | -0,86% | - |
| 23.01.2025 | 2,31 | 2,33 | 2,31 | 2,33 | 1,30% | - |
| 22.01.2025 | 2,34 | 2,34 | 2,30 | 2,30 | -1,50% | - |
| 21.01.2025 | 2,33 | 2,34 | 2,33 | 2,34 | 0,21% | - |
| 20.01.2025 | 2,33 | 2,33 | 2,33 | 2,33 | 0,00% | - |
| 17.01.2025 | 2,30 | 2,33 | 2,30 | 2,33 | 0,87% | - |
| 16.01.2025 | 2,30 | 2,31 | 2,30 | 2,31 | 0,43% | - |
| 15.01.2025 | 2,31 | 2,31 | 2,30 | 2,30 | 0,22% | - |
| 14.01.2025 | 2,28 | 2,30 | 2,28 | 2,30 | 1,10% | - |
| 13.01.2025 | 2,27 | 2,27 | 2,27 | 2,27 | 0,00% | - |
| 10.01.2025 | 2,28 | 2,28 | 2,27 | 2,27 | -0,66% | - |
| 09.01.2025 | 2,26 | 2,29 | 2,26 | 2,29 | 0,88% | - |
| 08.01.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -0,66% | - |
| 07.01.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,22% | - |
| 06.01.2025 | 2,29 | 2,29 | 2,29 | 2,29 | 0,44% | - |
| 03.01.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,44% | - |
| 02.01.2025 | 2,27 | 2,27 | 2,27 | 2,27 | 0,67% | - |
| 30.12.2024 | 2,25 | 2,25 | 2,25 | 2,25 | 0,45% | - |
| 27.12.2024 | 2,23 | 2,24 | 2,23 | 2,24 | -0,44% | - |
| 23.12.2024 | 2,24 | 2,25 | 2,24 | 2,25 | 1,35% | - |
| 20.12.2024 | 2,21 | 2,22 | 2,21 | 2,22 | 0,00% | - |
| 19.12.2024 | 2,21 | 2,22 | 2,21 | 2,22 | 1,14% | - |
| 18.12.2024 | 2,27 | 2,27 | 2,20 | 2,20 | -4,98% | - |