2,953€
1,99%
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 |
|---|---|---|---|---|---|---|
| 08.08.2025 | 2,93 | 2,99 | 2,88 | 2,88 | -0,52% | 350,00 |
| 07.08.2025 | 2,97 | 2,97 | 2,90 | 2,90 | -0,69% | - |
| 06.08.2025 | 2,99 | 2,99 | 2,92 | 2,92 | -0,68% | - |
| 05.08.2025 | 2,98 | 2,98 | 2,94 | 2,94 | 0,00% | - |
| 04.08.2025 | 2,95 | 2,95 | 2,94 | 2,94 | 0,51% | - |
| 01.08.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,69% | - |
| 31.07.2025 | 2,92 | 2,92 | 2,90 | 2,90 | 1,05% | - |
| 30.07.2025 | 2,96 | 2,96 | 2,87 | 2,87 | -1,71% | - |
| 29.07.2025 | 2,97 | 2,97 | 2,92 | 2,92 | -0,17% | - |
| 28.07.2025 | 3,06 | 3,06 | 2,93 | 2,93 | -2,50% | - |
| 25.07.2025 | 3,14 | 3,14 | 3,00 | 3,00 | -3,54% | - |
| 24.07.2025 | 3,18 | 3,18 | 3,11 | 3,11 | -1,11% | - |
| 23.07.2025 | 3,26 | 3,26 | 3,15 | 3,15 | -1,41% | - |
| 22.07.2025 | 3,11 | 3,25 | 3,11 | 3,19 | 3,40% | - |
| 21.07.2025 | 3,14 | 3,17 | 3,09 | 3,09 | -1,44% | - |
| 18.07.2025 | 3,13 | 3,13 | 3,13 | 3,13 | 1,29% | - |
| 17.07.2025 | 3,10 | 3,10 | 3,09 | 3,09 | 0,98% | - |
| 16.07.2025 | 3,03 | 3,06 | 3,03 | 3,06 | 2,00% | - |
| 15.07.2025 | 3,09 | 3,09 | 3,00 | 3,00 | -1,48% | - |
| 14.07.2025 | 3,01 | 3,05 | 3,01 | 3,05 | 1,16% | - |
| 11.07.2025 | 3,00 | 3,01 | 3,00 | 3,01 | 1,18% | - |
| 10.07.2025 | 3,06 | 3,06 | 2,98 | 2,98 | -2,30% | - |
| 09.07.2025 | 3,05 | 3,05 | 3,05 | 3,05 | 1,00% | - |
| 08.07.2025 | 3,06 | 3,06 | 3,02 | 3,02 | 0,00% | - |
| 07.07.2025 | 3,06 | 3,06 | 3,02 | 3,02 | 0,17% | - |
| 04.07.2025 | 3,01 | 3,01 | 3,01 | 3,01 | 0,84% | - |
| 03.07.2025 | 3,01 | 3,01 | 2,99 | 2,99 | 0,51% | - |
| 02.07.2025 | 3,05 | 3,05 | 2,97 | 2,97 | -1,00% | - |
| 01.07.2025 | 3,01 | 3,01 | 3,00 | 3,00 | -0,17% | - |
| 30.06.2025 | 3,01 | 3,01 | 3,01 | 3,01 | 2,74% | - |
| 27.06.2025 | 3,00 | 3,00 | 2,93 | 2,93 | -1,18% | - |
| 26.06.2025 | 2,98 | 3,01 | 2,96 | 2,96 | -2,15% | - |
| 25.06.2025 | 3,03 | 3,03 | 3,03 | 3,03 | 1,17% | - |
| 24.06.2025 | 3,12 | 3,12 | 2,99 | 2,99 | -0,33% | - |
| 23.06.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 0,67% | - |
| 20.06.2025 | 3,03 | 3,04 | 2,98 | 2,98 | 0,17% | 900,00 |
| 19.06.2025 | 3,03 | 3,03 | 2,98 | 2,98 | -0,50% | - |
| 18.06.2025 | 2,99 | 2,99 | 2,99 | 2,99 | 1,18% | - |
| 17.06.2025 | 2,95 | 2,96 | 2,95 | 2,96 | 1,03% | - |
| 16.06.2025 | 2,98 | 2,98 | 2,93 | 2,93 | -0,34% | - |
| 13.06.2025 | 2,95 | 2,95 | 2,94 | 2,94 | -0,84% | - |
| 12.06.2025 | 2,94 | 2,96 | 2,94 | 2,96 | 1,54% | - |
| 11.06.2025 | 2,96 | 2,96 | 2,92 | 2,92 | -0,68% | - |
| 10.06.2025 | 2,90 | 2,94 | 2,90 | 2,94 | 2,26% | - |
| 09.06.2025 | 2,96 | 2,96 | 2,87 | 2,87 | -1,37% | - |
| 06.06.2025 | 2,94 | 2,94 | 2,91 | 2,91 | 0,34% | - |
| 05.06.2025 | 2,93 | 2,93 | 2,90 | 2,90 | 0,17% | - |
| 04.06.2025 | 2,94 | 2,94 | 2,90 | 2,90 | -0,17% | - |
| 03.06.2025 | 2,94 | 2,94 | 2,90 | 2,90 | -0,17% | - |
| 02.06.2025 | 2,89 | 2,91 | 2,89 | 2,91 | 1,04% | - |
| 30.05.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 1,23% | - |
| 29.05.2025 | 2,89 | 2,89 | 2,84 | 2,84 | -0,53% | - |
| 28.05.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,71% | - |
| 27.05.2025 | 2,88 | 2,88 | 2,84 | 2,84 | -1,39% | - |
| 26.05.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 2,50% | - |
| 23.05.2025 | 2,84 | 2,84 | 2,81 | 2,81 | -0,36% | - |
| 22.05.2025 | 2,81 | 2,82 | 2,81 | 2,82 | 1,62% | - |
| 21.05.2025 | 2,87 | 2,87 | 2,77 | 2,77 | -1,60% | - |
| 20.05.2025 | 2,84 | 2,84 | 2,82 | 2,82 | 0,18% | - |
| 19.05.2025 | 2,83 | 2,83 | 2,81 | 2,81 | 0,18% | - |
| 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% | - |