2,235€
0,11%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,22 | 2,24 | 2,22 | 2,24 | 0,22% | 1.695.181,00 |
| 19.12.2024 | 2,24 | 2,25 | 2,22 | 2,24 | -0,22% | 1.098.329,00 |
| 18.12.2024 | 2,27 | 2,28 | 2,24 | 2,24 | -3,66% | 1.748.609,00 |
| 17.12.2024 | 2,36 | 2,36 | 2,32 | 2,33 | -1,27% | 2.148.981,00 |
| 16.12.2024 | 2,36 | 2,37 | 2,34 | 2,36 | 0,00% | 780.648,00 |
| 13.12.2024 | 2,36 | 2,36 | 2,34 | 2,36 | 0,21% | 458.441,00 |
| 12.12.2024 | 2,35 | 2,36 | 2,35 | 2,35 | 0,00% | 562.632,00 |
| 11.12.2024 | 2,37 | 2,37 | 2,35 | 2,35 | -0,63% | 621.876,00 |
| 10.12.2024 | 2,37 | 2,37 | 2,35 | 2,37 | 0,21% | 499.157,00 |
| 09.12.2024 | 2,39 | 2,39 | 2,36 | 2,36 | -1,05% | 797.133,00 |
| 06.12.2024 | 2,40 | 2,40 | 2,37 | 2,39 | 0,00% | 765.248,00 |
| 05.12.2024 | 2,37 | 2,39 | 2,36 | 2,39 | 1,06% | 466.055,00 |
| 04.12.2024 | 2,40 | 2,40 | 2,36 | 2,36 | -1,67% | 985.986,00 |
| 03.12.2024 | 2,41 | 2,43 | 2,39 | 2,40 | -0,41% | 797.566,00 |
| 02.12.2024 | 2,47 | 2,47 | 2,41 | 2,41 | -2,03% | 1.147.072,00 |
| 29.11.2024 | 2,46 | 2,47 | 2,45 | 2,46 | 0,20% | 489.134,00 |
| 28.11.2024 | 2,45 | 2,46 | 2,45 | 2,46 | 0,20% | 985.526,00 |
| 27.11.2024 | 2,45 | 2,45 | 2,42 | 2,45 | 0,00% | 690.075,00 |
| 26.11.2024 | 2,43 | 2,45 | 2,42 | 2,45 | 0,82% | 2.249.240,00 |
| 25.11.2024 | 2,42 | 2,43 | 2,42 | 2,43 | 0,21% | 1.118.494,00 |
| 22.11.2024 | 2,42 | 2,44 | 2,41 | 2,43 | 0,41% | 484.352,00 |
| 21.11.2024 | 2,41 | 2,42 | 2,40 | 2,42 | 0,21% | 373.329,00 |
| 20.11.2024 | 2,41 | 2,44 | 2,40 | 2,41 | -0,21% | 803.214,00 |
| 19.11.2024 | 2,42 | 2,42 | 2,40 | 2,42 | 0,42% | 1.022.008,00 |
| 18.11.2024 | 2,39 | 2,42 | 2,39 | 2,41 | 0,84% | 660.336,00 |
| 15.11.2024 | 2,34 | 2,39 | 2,31 | 2,39 | 1,92% | 1.217.174,00 |
| 14.11.2024 | 2,32 | 2,35 | 2,32 | 2,34 | 1,30% | 604.676,00 |
| 13.11.2024 | 2,33 | 2,33 | 2,31 | 2,31 | -0,65% | 557.190,00 |
| 12.11.2024 | 2,32 | 2,34 | 2,31 | 2,33 | 0,22% | 736.060,00 |
| 11.11.2024 | 2,33 | 2,33 | 2,32 | 2,32 | -0,22% | 240.305,00 |
| 08.11.2024 | 2,30 | 2,34 | 2,30 | 2,33 | 1,09% | 490.270,00 |
| 07.11.2024 | 2,29 | 2,31 | 2,29 | 2,30 | 0,88% | 696.709,00 |
| 06.11.2024 | 2,30 | 2,30 | 2,26 | 2,28 | -1,08% | 1.653.568,00 |
| 05.11.2024 | 2,30 | 2,31 | 2,30 | 2,31 | 0,22% | 354.411,00 |
| 04.11.2024 | 2,30 | 2,31 | 2,29 | 2,30 | 0,22% | 373.899,00 |
| 01.11.2024 | 2,30 | 2,30 | 2,29 | 2,30 | 0,00% | 504.724,00 |
| 31.10.2024 | 2,30 | 2,30 | 2,29 | 2,30 | -0,22% | 1.106.443,00 |
| 30.10.2024 | 2,33 | 2,33 | 2,30 | 2,30 | -1,29% | 1.396.360,00 |
| 29.10.2024 | 2,32 | 2,33 | 2,32 | 2,33 | 0,43% | 737.363,00 |
| 28.10.2024 | 2,33 | 2,34 | 2,32 | 2,32 | -0,64% | 593.791,00 |
| 25.10.2024 | 2,34 | 2,34 | 2,33 | 2,34 | 0,43% | 448.427,00 |
| 24.10.2024 | 2,35 | 2,35 | 2,33 | 2,33 | -1,06% | 2.100.113,00 |
| 23.10.2024 | 2,34 | 2,37 | 2,34 | 2,35 | 0,00% | 587.544,00 |
| 22.10.2024 | 2,37 | 2,37 | 2,35 | 2,35 | -0,84% | 627.881,00 |
| 21.10.2024 | 2,39 | 2,39 | 2,37 | 2,37 | -0,84% | 1.095.437,00 |
| 18.10.2024 | 2,40 | 2,40 | 2,38 | 2,39 | -0,21% | 1.671.355,00 |
| 17.10.2024 | 2,41 | 2,42 | 2,40 | 2,40 | -0,83% | 277.832,00 |
| 16.10.2024 | 2,41 | 2,42 | 2,40 | 2,42 | 0,42% | 287.345,00 |
| 15.10.2024 | 2,41 | 2,43 | 2,40 | 2,41 | -0,41% | 684.045,00 |
| 14.10.2024 | 2,40 | 2,42 | 2,40 | 2,42 | 0,63% | 290.847,00 |
| 11.10.2024 | 2,38 | 2,40 | 2,38 | 2,40 | 0,63% | 330.897,00 |
| 10.10.2024 | 2,40 | 2,40 | 2,39 | 2,39 | -0,42% | 334.259,00 |
| 09.10.2024 | 2,39 | 2,40 | 2,39 | 2,40 | 0,21% | 170.190,00 |
| 08.10.2024 | 2,40 | 2,41 | 2,39 | 2,39 | -0,21% | 472.724,00 |
| 07.10.2024 | 2,40 | 2,40 | 2,39 | 2,40 | 0,00% | 320.142,00 |
| 04.10.2024 | 2,40 | 2,41 | 2,38 | 2,40 | 0,21% | 342.354,00 |
| 03.10.2024 | 2,41 | 2,41 | 2,39 | 2,39 | -0,42% | 480.700,00 |
| 02.10.2024 | 2,41 | 2,42 | 2,40 | 2,40 | -0,41% | 388.510,00 |
| 01.10.2024 | 2,42 | 2,42 | 2,41 | 2,41 | -0,21% | 116.878,00 |
| 30.09.2024 | 2,42 | 2,42 | 2,41 | 2,42 | 0,00% | 323.913,00 |
| 27.09.2024 | 2,41 | 2,43 | 2,41 | 2,42 | 0,42% | 254.172,00 |
| 26.09.2024 | 2,43 | 2,43 | 2,40 | 2,41 | -0,82% | 526.802,00 |
| 25.09.2024 | 2,43 | 2,43 | 2,42 | 2,43 | -0,21% | 181.006,00 |
| 24.09.2024 | 2,42 | 2,43 | 2,42 | 2,43 | 0,41% | 201.129,00 |
| 23.09.2024 | 2,42 | 2,43 | 2,42 | 2,42 | 0,00% | 223.042,00 |
| 20.09.2024 | 2,41 | 2,43 | 2,41 | 2,42 | 0,62% | 581.797,00 |
| 19.09.2024 | 2,44 | 2,45 | 2,40 | 2,41 | -1,03% | 613.599,00 |
| 18.09.2024 | 2,46 | 2,46 | 2,43 | 2,43 | -0,82% | 278.091,00 |
| 17.09.2024 | 2,45 | 2,46 | 2,45 | 2,45 | -0,20% | 304.867,00 |
| 16.09.2024 | 2,44 | 2,46 | 2,44 | 2,46 | 0,41% | 371.842,00 |
| 13.09.2024 | 2,43 | 2,45 | 2,43 | 2,45 | 0,62% | 252.119,00 |
| 12.09.2024 | 2,45 | 2,45 | 2,43 | 2,43 | -0,82% | 477.129,00 |
| 11.09.2024 | 2,44 | 2,45 | 2,42 | 2,45 | 0,41% | 339.303,00 |
| 10.09.2024 | 2,43 | 2,45 | 2,43 | 2,44 | 0,41% | 608.024,00 |
| 09.09.2024 | 2,41 | 2,43 | 2,41 | 2,43 | 0,62% | 450.666,00 |
| 06.09.2024 | 2,40 | 2,42 | 2,40 | 2,42 | 0,21% | 380.157,00 |
| 05.09.2024 | 2,40 | 2,42 | 2,39 | 2,41 | 0,63% | 946.308,00 |
| 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 |