2,410€
0,10%
Echtzeit-Aktienkurs REN-REDES ENERGET. A EO 1
Bid:
Ask:
Aktienkurse zur REN-REDES ENERGET. A EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 2,41 | 2,41 | 2,40 | 2,41 | 0,10% | - |
| 05.09.2024 | 2,40 | 2,42 | 2,39 | 2,41 | 0,63% | 948.646,00 |
| 04.09.2024 | 2,37 | 2,40 | 2,36 | 2,40 | 0,84% | 504.448,00 |
| 03.09.2024 | 2,37 | 2,38 | 2,37 | 2,38 | 0,00% | 272.720,00 |
| 02.09.2024 | 2,36 | 2,38 | 2,36 | 2,38 | 0,42% | 238.837,00 |
| 30.08.2024 | 2,37 | 2,38 | 2,37 | 2,37 | 0,42% | 968.700,00 |
| 29.08.2024 | 2,37 | 2,38 | 2,36 | 2,36 | -0,84% | 453.249,00 |
| 28.08.2024 | 2,35 | 2,38 | 2,35 | 2,38 | 0,64% | 235.317,00 |
| 27.08.2024 | 2,36 | 2,38 | 2,35 | 2,36 | -0,42% | 364.107,00 |
| 26.08.2024 | 2,35 | 2,37 | 2,35 | 2,37 | 0,21% | 203.828,00 |
| 23.08.2024 | 2,34 | 2,37 | 2,34 | 2,37 | 0,85% | 197.127,00 |
| 22.08.2024 | 2,38 | 2,38 | 2,33 | 2,35 | -1,47% | 1.095.438,00 |
| 21.08.2024 | 2,38 | 2,38 | 2,37 | 2,38 | 0,21% | 308.494,00 |
| 20.08.2024 | 2,37 | 2,38 | 2,37 | 2,38 | 0,21% | 201.012,00 |
| 19.08.2024 | 2,38 | 2,38 | 2,37 | 2,37 | -0,42% | 169.753,00 |
| 16.08.2024 | 2,35 | 2,38 | 2,35 | 2,38 | 1,28% | 511.262,00 |
| 15.08.2024 | 2,35 | 2,37 | 2,35 | 2,35 | -0,21% | 239.275,00 |
| 14.08.2024 | 2,36 | 2,36 | 2,35 | 2,36 | 0,00% | 83.809,00 |
| 13.08.2024 | 2,35 | 2,36 | 2,35 | 2,36 | 0,21% | 258.105,00 |
| 12.08.2024 | 2,35 | 2,37 | 2,35 | 2,35 | -0,42% | 327.452,00 |
| 09.08.2024 | 2,36 | 2,36 | 2,35 | 2,36 | 0,00% | 205.317,00 |
| 08.08.2024 | 2,37 | 2,37 | 2,36 | 2,36 | -0,21% | 193.990,00 |
| 07.08.2024 | 2,34 | 2,37 | 2,34 | 2,37 | 0,64% | 369.169,00 |
| 06.08.2024 | 2,34 | 2,35 | 2,33 | 2,35 | 0,64% | 370.090,00 |
| 05.08.2024 | 2,38 | 2,38 | 2,33 | 2,34 | -2,30% | 784.420,00 |
| 02.08.2024 | 2,34 | 2,40 | 2,34 | 2,39 | 1,92% | 1.197.943,00 |
| 01.08.2024 | 2,35 | 2,36 | 2,35 | 2,35 | 0,00% | 242.352,00 |
| 31.07.2024 | 2,36 | 2,36 | 2,34 | 2,35 | -0,64% | 494.201,00 |
| 30.07.2024 | 2,33 | 2,36 | 2,33 | 2,36 | 1,51% | 623.239,00 |
| 29.07.2024 | 2,35 | 2,35 | 2,32 | 2,33 | -0,85% | 489.839,00 |
| 26.07.2024 | 2,33 | 2,36 | 2,33 | 2,35 | -1,88% | 786.324,00 |
| 25.07.2024 | 2,37 | 2,39 | 2,37 | 2,39 | 0,84% | 744.526,00 |
| 24.07.2024 | 2,37 | 2,39 | 2,37 | 2,37 | -0,42% | 521.845,00 |
| 23.07.2024 | 2,37 | 2,39 | 2,37 | 2,38 | 0,42% | 622.117,00 |
| 22.07.2024 | 2,34 | 2,38 | 2,34 | 2,37 | 0,85% | 620.417,00 |
| 19.07.2024 | 2,33 | 2,36 | 2,33 | 2,35 | -0,42% | 449.834,00 |
| 18.07.2024 | 2,35 | 2,36 | 2,35 | 2,36 | 0,43% | 435.689,00 |
| 17.07.2024 | 2,33 | 2,35 | 2,33 | 2,35 | 0,86% | 451.163,00 |
| 16.07.2024 | 2,33 | 2,34 | 2,32 | 2,33 | 0,65% | 410.215,00 |
| 15.07.2024 | 2,33 | 2,34 | 2,32 | 2,32 | -0,43% | 438.969,00 |
| 12.07.2024 | 2,34 | 2,35 | 2,32 | 2,33 | -0,64% | 374.598,00 |
| 11.07.2024 | 2,31 | 2,35 | 2,31 | 2,34 | 0,86% | 581.603,00 |
| 10.07.2024 | 2,30 | 2,32 | 2,30 | 2,32 | 1,09% | 370.090,00 |
| 09.07.2024 | 2,29 | 2,31 | 2,29 | 2,30 | 0,22% | 311.911,00 |
| 08.07.2024 | 2,32 | 2,32 | 2,29 | 2,29 | -1,29% | 468.467,00 |
| 05.07.2024 | 2,31 | 2,32 | 2,30 | 2,32 | 0,87% | 375.850,00 |
| 04.07.2024 | 2,28 | 2,31 | 2,28 | 2,30 | 0,88% | 294.384,00 |
| 03.07.2024 | 2,27 | 2,29 | 2,27 | 2,28 | 0,66% | 345.168,00 |
| 02.07.2024 | 2,29 | 2,29 | 2,27 | 2,27 | -0,88% | 696.517,00 |
| 01.07.2024 | 2,30 | 2,31 | 2,29 | 2,29 | -0,22% | 437.215,00 |
| 28.06.2024 | 2,29 | 2,30 | 2,28 | 2,29 | 0,22% | 470.517,00 |
| 27.06.2024 | 2,30 | 2,31 | 2,29 | 2,29 | -1,30% | 720.801,00 |
| 26.06.2024 | 2,32 | 2,33 | 2,30 | 2,32 | -0,64% | 746.618,00 |
| 25.06.2024 | 2,33 | 2,34 | 2,33 | 2,33 | 0,22% | 364.346,00 |
| 24.06.2024 | 2,35 | 2,35 | 2,33 | 2,33 | -0,21% | 249.634,00 |
| 21.06.2024 | 2,36 | 2,36 | 2,33 | 2,33 | -0,85% | 538.124,00 |
| 20.06.2024 | 2,36 | 2,36 | 2,34 | 2,35 | -0,21% | 381.616,00 |
| 19.06.2024 | 2,35 | 2,36 | 2,34 | 2,36 | 0,43% | 234.724,00 |
| 18.06.2024 | 2,33 | 2,35 | 2,33 | 2,35 | 1,08% | 461.049,00 |
| 17.06.2024 | 2,34 | 2,34 | 2,32 | 2,32 | -0,64% | 464.030,00 |
| 14.06.2024 | 2,34 | 2,34 | 2,33 | 2,34 | -0,21% | 650.447,00 |
| 13.06.2024 | 2,34 | 2,34 | 2,33 | 2,34 | 0,43% | 741.193,00 |
| 12.06.2024 | 2,34 | 2,36 | 2,33 | 2,33 | -0,43% | 730.366,00 |
| 11.06.2024 | 2,39 | 2,39 | 2,33 | 2,34 | -1,68% | 698.660,00 |
| 10.06.2024 | 2,38 | 2,39 | 2,38 | 2,38 | 0,42% | 426.041,00 |
| 07.06.2024 | 2,34 | 2,38 | 2,33 | 2,37 | 2,16% | 1.878.816,00 |
| 06.06.2024 | 2,32 | 2,33 | 2,30 | 2,32 | 0,22% | 835.987,00 |
| 05.06.2024 | 2,34 | 2,34 | 2,30 | 2,32 | -1,07% | 1.025.344,00 |
| 04.06.2024 | 2,32 | 2,34 | 2,32 | 2,34 | 1,08% | 761.521,00 |
| 03.06.2024 | 2,30 | 2,33 | 2,30 | 2,32 | 0,87% | 830.847,00 |
| 31.05.2024 | 2,32 | 2,32 | 2,29 | 2,30 | -0,65% | 1.606.772,00 |
| 30.05.2024 | 2,31 | 2,32 | 2,30 | 2,31 | 0,43% | 632.365,00 |
| 29.05.2024 | 2,37 | 2,37 | 2,30 | 2,30 | -6,50% | 2.972.419,00 |
| 28.05.2024 | 2,45 | 2,47 | 2,45 | 2,46 | 0,20% | 2.189.240,00 |
| 27.05.2024 | 2,43 | 2,46 | 2,43 | 2,46 | 1,03% | 705.690,00 |
| 24.05.2024 | 2,45 | 2,46 | 2,42 | 2,43 | -0,82% | 1.055.750,00 |
| 23.05.2024 | 2,48 | 2,48 | 2,45 | 2,45 | -1,41% | 1.224.840,00 |
| 22.05.2024 | 2,49 | 2,49 | 2,47 | 2,49 | -0,40% | 737.170,00 |
| 21.05.2024 | 2,47 | 2,50 | 2,46 | 2,50 | 0,60% | 1.695.956,00 |
| 20.05.2024 | 2,45 | 2,48 | 2,45 | 2,48 | 1,43% | 901.816,00 |
| 17.05.2024 | 2,46 | 2,47 | 2,44 | 2,45 | -0,20% | 822.934,00 |
| 16.05.2024 | 2,49 | 2,50 | 2,45 | 2,45 | -1,80% | 2.043.254,00 |
| 15.05.2024 | 2,42 | 2,50 | 2,42 | 2,50 | 3,74% | 4.202.269,00 |
| 14.05.2024 | 2,39 | 2,42 | 2,38 | 2,41 | 1,05% | 1.596.240,00 |
| 13.05.2024 | 2,33 | 2,40 | 2,33 | 2,38 | 1,93% | 1.869.031,00 |
| 10.05.2024 | 2,31 | 2,34 | 2,25 | 2,34 | -1,68% | 2.949.127,00 |
| 09.05.2024 | 2,33 | 2,38 | 2,32 | 2,38 | 1,50% | 1.539.926,00 |
| 08.05.2024 | 2,29 | 2,35 | 2,29 | 2,34 | 2,86% | 2.833.267,00 |
| 07.05.2024 | 2,28 | 2,29 | 2,27 | 2,28 | 0,00% | 1.007.610,00 |
| 06.05.2024 | 2,30 | 2,30 | 2,28 | 2,28 | -0,87% | 794.771,00 |
| 03.05.2024 | 2,27 | 2,32 | 2,27 | 2,30 | 1,10% | 1.018.765,00 |
| 02.05.2024 | 2,26 | 2,28 | 2,26 | 2,27 | 0,22% | 909.781,00 |
| 30.04.2024 | 2,26 | 2,28 | 2,26 | 2,27 | 0,00% | 798.762,00 |
| 29.04.2024 | 2,24 | 2,27 | 2,24 | 2,27 | 1,34% | 802.200,00 |
| 26.04.2024 | 2,23 | 2,24 | 2,22 | 2,24 | 0,45% | 530.632,00 |
| 25.04.2024 | 2,24 | 2,24 | 2,22 | 2,23 | -0,67% | 476.564,00 |
| 24.04.2024 | 2,25 | 2,25 | 2,23 | 2,24 | 0,00% | 618.351,00 |
| 23.04.2024 | 2,24 | 2,25 | 2,23 | 2,24 | 0,00% | 1.281.637,00 |
| 22.04.2024 | 2,22 | 2,24 | 2,21 | 2,24 | 0,90% | 678.867,00 |
| 19.04.2024 | 2,21 | 2,22 | 2,20 | 2,22 | 0,91% | 1.244.362,00 |