2,953€
-0,67%
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 | 2,98 | 3,01 | 2,93 | 2,95 | -0,42% | - |
| 07.08.2025 | 2,98 | 3,00 | 2,96 | 2,97 | -0,67% | 539.797,00 |
| 06.08.2025 | 3,00 | 3,00 | 2,96 | 2,99 | 0,00% | 412.475,00 |
| 05.08.2025 | 2,99 | 3,00 | 2,97 | 2,99 | -0,67% | 557.138,00 |
| 04.08.2025 | 2,97 | 3,02 | 2,97 | 3,01 | 1,52% | 1.001.329,00 |
| 01.08.2025 | 2,98 | 2,99 | 2,95 | 2,96 | -0,50% | 825.061,00 |
| 31.07.2025 | 2,96 | 2,99 | 2,93 | 2,98 | 1,19% | 770.422,00 |
| 30.07.2025 | 2,99 | 2,99 | 2,94 | 2,94 | -1,67% | 953.356,00 |
| 29.07.2025 | 2,99 | 3,00 | 2,96 | 2,99 | -0,33% | 1.161.033,00 |
| 28.07.2025 | 3,06 | 3,06 | 2,98 | 3,00 | -1,96% | 1.233.980,00 |
| 25.07.2025 | 3,12 | 3,15 | 3,05 | 3,06 | -4,38% | 1.780.158,00 |
| 24.07.2025 | 3,20 | 3,20 | 3,15 | 3,20 | 0,63% | 667.892,00 |
| 23.07.2025 | 3,26 | 3,26 | 3,18 | 3,18 | -2,30% | 882.350,00 |
| 22.07.2025 | 3,18 | 3,27 | 3,17 | 3,26 | 2,68% | 721.756,00 |
| 21.07.2025 | 3,18 | 3,18 | 3,15 | 3,17 | -0,31% | 249.889,00 |
| 18.07.2025 | 3,15 | 3,18 | 3,12 | 3,18 | 0,63% | 615.535,00 |
| 17.07.2025 | 3,12 | 3,17 | 3,11 | 3,16 | 1,94% | 921.025,00 |
| 16.07.2025 | 3,09 | 3,13 | 3,09 | 3,10 | 0,98% | 651.649,00 |
| 15.07.2025 | 3,10 | 3,10 | 3,07 | 3,07 | -0,81% | 592.144,00 |
| 14.07.2025 | 3,08 | 3,11 | 3,08 | 3,10 | 0,49% | 584.867,00 |
| 11.07.2025 | 3,05 | 3,09 | 3,05 | 3,08 | 1,15% | 717.895,00 |
| 10.07.2025 | 3,10 | 3,10 | 3,04 | 3,05 | -1,62% | 837.504,00 |
| 09.07.2025 | 3,08 | 3,10 | 3,08 | 3,10 | 0,49% | 287.286,00 |
| 08.07.2025 | 3,10 | 3,12 | 3,08 | 3,08 | -0,48% | 472.452,00 |
| 07.07.2025 | 3,10 | 3,10 | 3,07 | 3,10 | 0,16% | 578.169,00 |
| 04.07.2025 | 3,07 | 3,09 | 3,07 | 3,09 | 0,98% | 563.486,00 |
| 03.07.2025 | 3,04 | 3,07 | 3,04 | 3,06 | 0,66% | 388.476,00 |
| 02.07.2025 | 3,07 | 3,08 | 3,02 | 3,04 | -0,82% | 550.034,00 |
| 01.07.2025 | 3,02 | 3,07 | 3,02 | 3,07 | 1,32% | 914.806,00 |
| 30.06.2025 | 3,03 | 3,04 | 3,00 | 3,03 | 0,00% | 530.627,00 |
| 27.06.2025 | 3,01 | 3,05 | 3,01 | 3,03 | 0,17% | 472.195,00 |
| 26.06.2025 | 3,03 | 3,05 | 3,01 | 3,02 | 0,33% | 609.167,00 |
| 25.06.2025 | 3,05 | 3,07 | 3,01 | 3,01 | -1,31% | 701.342,00 |
| 24.06.2025 | 3,10 | 3,11 | 3,05 | 3,05 | -1,45% | 1.018.929,00 |
| 23.06.2025 | 3,05 | 3,10 | 3,05 | 3,10 | 1,31% | 859.718,00 |
| 20.06.2025 | 3,05 | 3,07 | 3,03 | 3,06 | 0,33% | 684.014,00 |
| 19.06.2025 | 3,04 | 3,05 | 3,03 | 3,05 | -0,16% | 315.038,00 |
| 18.06.2025 | 3,02 | 3,07 | 3,02 | 3,05 | 0,49% | 499.184,00 |
| 17.06.2025 | 3,01 | 3,04 | 2,99 | 3,04 | 0,83% | 727.685,00 |
| 16.06.2025 | 3,00 | 3,03 | 2,98 | 3,01 | 0,00% | 693.715,00 |
| 13.06.2025 | 3,03 | 3,03 | 2,99 | 3,01 | -0,66% | 528.768,00 |
| 12.06.2025 | 3,00 | 3,06 | 3,00 | 3,03 | 1,00% | 952.136,00 |
| 11.06.2025 | 3,00 | 3,02 | 2,96 | 3,00 | -0,17% | 1.185.935,00 |
| 10.06.2025 | 2,94 | 3,01 | 2,94 | 3,01 | 2,21% | 1.119.607,00 |
| 09.06.2025 | 2,99 | 2,99 | 2,92 | 2,94 | -1,34% | 427.204,00 |
| 06.06.2025 | 2,98 | 3,01 | 2,98 | 2,98 | 0,00% | 681.748,00 |
| 05.06.2025 | 2,96 | 3,00 | 2,96 | 2,98 | 0,51% | 722.168,00 |
| 04.06.2025 | 2,97 | 2,97 | 2,95 | 2,97 | 0,00% | 517.201,00 |
| 03.06.2025 | 2,97 | 2,99 | 2,95 | 2,97 | 0,00% | 624.408,00 |
| 02.06.2025 | 2,94 | 2,97 | 2,93 | 2,97 | 0,85% | 829.828,00 |
| 30.05.2025 | 2,93 | 2,94 | 2,92 | 2,94 | 0,86% | 1.304.812,00 |
| 29.05.2025 | 2,90 | 2,92 | 2,89 | 2,92 | -0,17% | 443.813,00 |
| 28.05.2025 | 2,90 | 2,93 | 2,90 | 2,92 | 0,52% | 791.445,00 |
| 27.05.2025 | 2,92 | 2,93 | 2,88 | 2,91 | -0,51% | 504.612,00 |
| 26.05.2025 | 2,88 | 2,92 | 2,88 | 2,92 | 1,57% | 1.111.487,00 |
| 23.05.2025 | 2,86 | 2,88 | 2,84 | 2,88 | 0,00% | 868.338,00 |
| 22.05.2025 | 2,85 | 2,89 | 2,85 | 2,88 | 0,35% | 925.211,00 |
| 21.05.2025 | 2,88 | 2,89 | 2,85 | 2,87 | -0,69% | 981.048,00 |
| 20.05.2025 | 2,87 | 2,89 | 2,85 | 2,89 | 0,52% | 1.087.185,00 |
| 19.05.2025 | 2,86 | 2,87 | 2,82 | 2,87 | 0,17% | 853.057,00 |
| 16.05.2025 | 2,80 | 2,87 | 2,80 | 2,87 | 2,87% | 1.151.113,00 |
| 15.05.2025 | 2,75 | 2,79 | 2,73 | 2,79 | 1,83% | 825.354,00 |
| 14.05.2025 | 2,72 | 2,74 | 2,70 | 2,74 | 0,74% | 768.822,00 |
| 13.05.2025 | 2,67 | 2,75 | 2,67 | 2,72 | 1,69% | 1.085.839,00 |
| 12.05.2025 | 2,72 | 2,72 | 2,64 | 2,67 | -1,66% | 2.206.921,00 |
| 09.05.2025 | 2,86 | 2,86 | 2,71 | 2,72 | -4,23% | 1.441.338,00 |
| 08.05.2025 | 2,91 | 2,91 | 2,84 | 2,84 | -2,58% | 1.339.637,00 |
| 07.05.2025 | 2,89 | 2,92 | 2,88 | 2,91 | 0,87% | 1.617.702,00 |
| 06.05.2025 | 2,88 | 2,90 | 2,87 | 2,89 | 0,17% | 718.852,00 |
| 05.05.2025 | 2,89 | 2,89 | 2,86 | 2,88 | 0,17% | 572.307,00 |
| 02.05.2025 | 2,89 | 2,90 | 2,85 | 2,88 | -0,69% | 763.127,00 |
| 30.04.2025 | 2,91 | 2,91 | 2,85 | 2,90 | -0,69% | 1.043.993,00 |
| 29.04.2025 | 2,84 | 2,92 | 2,83 | 2,92 | 2,64% | 2.064.967,00 |
| 28.04.2025 | 2,86 | 2,87 | 2,79 | 2,84 | -0,53% | 1.062.090,00 |
| 25.04.2025 | 2,86 | 2,87 | 2,84 | 2,86 | 0,00% | 415.039,00 |
| 24.04.2025 | 2,86 | 2,89 | 2,85 | 2,86 | -0,17% | 633.136,00 |
| 23.04.2025 | 2,88 | 2,88 | 2,84 | 2,86 | -1,04% | 711.414,00 |
| 22.04.2025 | 2,84 | 2,89 | 2,84 | 2,89 | 1,76% | 1.274.343,00 |
| 17.04.2025 | 2,79 | 2,85 | 2,78 | 2,84 | 1,43% | 621.502,00 |
| 16.04.2025 | 2,77 | 2,81 | 2,77 | 2,80 | 0,36% | 572.761,00 |
| 15.04.2025 | 2,76 | 2,79 | 2,76 | 2,79 | 1,09% | 609.952,00 |
| 14.04.2025 | 2,78 | 2,78 | 2,74 | 2,76 | 0,00% | 392.928,00 |
| 11.04.2025 | 2,74 | 2,78 | 2,72 | 2,76 | 1,28% | 816.918,00 |
| 10.04.2025 | 2,76 | 2,76 | 2,68 | 2,73 | 1,87% | 634.798,00 |
| 09.04.2025 | 2,68 | 2,69 | 2,63 | 2,68 | -0,93% | 921.284,00 |
| 08.04.2025 | 2,70 | 2,71 | 2,63 | 2,70 | 1,31% | 1.169.939,00 |
| 07.04.2025 | 2,52 | 2,71 | 2,51 | 2,67 | -5,50% | 2.155.556,00 |
| 04.04.2025 | 2,89 | 2,90 | 2,79 | 2,82 | -2,25% | 2.426.867,00 |
| 03.04.2025 | 2,79 | 2,89 | 2,79 | 2,89 | 3,59% | 2.895.270,00 |
| 02.04.2025 | 2,78 | 2,79 | 2,76 | 2,79 | 0,36% | 889.222,00 |
| 01.04.2025 | 2,74 | 2,78 | 2,74 | 2,78 | 1,09% | 1.158.981,00 |
| 31.03.2025 | 2,75 | 2,76 | 2,73 | 2,75 | 0,18% | 960.817,00 |
| 28.03.2025 | 2,73 | 2,75 | 2,73 | 2,74 | 0,55% | 621.028,00 |
| 27.03.2025 | 2,70 | 2,74 | 2,69 | 2,73 | 1,30% | 1.307.770,00 |
| 26.03.2025 | 2,69 | 2,70 | 2,68 | 2,69 | 0,75% | 1.249.949,00 |
| 25.03.2025 | 2,66 | 2,68 | 2,66 | 2,67 | 0,56% | 1.137.359,00 |
| 24.03.2025 | 2,66 | 2,68 | 2,64 | 2,66 | -0,38% | 539.942,00 |
| 21.03.2025 | 2,67 | 2,69 | 2,66 | 2,67 | 0,00% | 947.708,00 |
| 20.03.2025 | 2,67 | 2,68 | 2,65 | 2,67 | 0,00% | 711.379,00 |
| 19.03.2025 | 2,68 | 2,68 | 2,66 | 2,67 | -0,37% | 420.413,00 |