3,080€
-0,73%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,10 | 3,13 | 3,06 | 3,09 | -0,48% | - |
| 14.10.2025 | 3,10 | 3,15 | 3,08 | 3,10 | -0,24% | - |
| 13.10.2025 | 3,13 | 3,13 | 3,10 | 3,11 | -0,48% | 331.713,00 |
| 10.10.2025 | 3,06 | 3,16 | 3,06 | 3,13 | 1,96% | 810.904,00 |
| 09.10.2025 | 3,05 | 3,08 | 3,05 | 3,07 | 0,16% | 463.927,00 |
| 08.10.2025 | 3,04 | 3,08 | 3,04 | 3,06 | 0,49% | 483.987,00 |
| 07.10.2025 | 3,07 | 3,07 | 3,03 | 3,05 | -0,65% | 243.257,00 |
| 06.10.2025 | 3,03 | 3,07 | 3,03 | 3,07 | 0,82% | 315.328,00 |
| 03.10.2025 | 3,05 | 3,05 | 3,03 | 3,04 | 0,00% | 494.441,00 |
| 02.10.2025 | 3,07 | 3,07 | 3,02 | 3,04 | -0,82% | 478.319,00 |
| 01.10.2025 | 3,07 | 3,11 | 3,06 | 3,07 | 0,16% | 518.592,00 |
| 30.09.2025 | 3,00 | 3,08 | 3,00 | 3,06 | 2,34% | 1.270.737,00 |
| 29.09.2025 | 2,97 | 2,99 | 2,96 | 2,99 | 1,18% | 716.684,00 |
| 26.09.2025 | 2,96 | 2,97 | 2,94 | 2,96 | 0,17% | 370.045,00 |
| 25.09.2025 | 2,92 | 2,97 | 2,92 | 2,95 | 0,68% | 1.113.330,00 |
| 24.09.2025 | 2,93 | 2,94 | 2,92 | 2,93 | 0,34% | 312.959,00 |
| 23.09.2025 | 2,94 | 2,95 | 2,92 | 2,92 | -0,51% | 247.747,00 |
| 22.09.2025 | 2,88 | 2,94 | 2,85 | 2,94 | 1,56% | 399.461,00 |
| 19.09.2025 | 2,90 | 2,91 | 2,86 | 2,89 | -0,34% | 2.315.266,00 |
| 18.09.2025 | 2,92 | 2,94 | 2,89 | 2,90 | -0,85% | 1.049.893,00 |
| 17.09.2025 | 2,95 | 2,96 | 2,93 | 2,93 | -0,85% | 632.748,00 |
| 16.09.2025 | 2,99 | 2,99 | 2,95 | 2,95 | -0,67% | 390.177,00 |
| 15.09.2025 | 2,98 | 2,99 | 2,96 | 2,97 | 0,00% | 302.811,00 |
| 12.09.2025 | 2,96 | 2,99 | 2,96 | 2,97 | 0,17% | 214.703,00 |
| 11.09.2025 | 2,97 | 2,99 | 2,96 | 2,97 | -0,34% | 219.531,00 |
| 10.09.2025 | 2,96 | 2,98 | 2,94 | 2,98 | 0,85% | 409.647,00 |
| 09.09.2025 | 2,96 | 2,97 | 2,94 | 2,95 | -0,34% | 444.228,00 |
| 08.09.2025 | 2,95 | 2,98 | 2,95 | 2,96 | -0,17% | 466.758,00 |
| 05.09.2025 | 2,95 | 2,97 | 2,94 | 2,97 | 0,68% | 194.997,00 |
| 04.09.2025 | 2,94 | 2,97 | 2,94 | 2,95 | 0,68% | 427.474,00 |
| 03.09.2025 | 2,95 | 2,95 | 2,91 | 2,93 | -0,17% | 549.778,00 |
| 02.09.2025 | 2,99 | 2,99 | 2,93 | 2,93 | -1,84% | 786.727,00 |
| 01.09.2025 | 3,00 | 3,01 | 2,98 | 2,99 | -0,17% | 705.146,00 |
| 29.08.2025 | 3,00 | 3,02 | 2,99 | 2,99 | 0,00% | 411.841,00 |
| 28.08.2025 | 2,98 | 2,99 | 2,96 | 2,99 | 0,34% | 361.265,00 |
| 27.08.2025 | 2,97 | 2,99 | 2,97 | 2,98 | 0,17% | 289.558,00 |
| 26.08.2025 | 2,98 | 2,98 | 2,95 | 2,98 | -0,17% | 1.417.116,00 |
| 25.08.2025 | 3,02 | 3,02 | 2,97 | 2,98 | -1,16% | 324.725,00 |
| 22.08.2025 | 3,03 | 3,03 | 3,01 | 3,02 | -0,66% | 266.950,00 |
| 21.08.2025 | 3,02 | 3,04 | 3,01 | 3,04 | 0,66% | 373.015,00 |
| 20.08.2025 | 2,99 | 3,02 | 2,99 | 3,02 | 1,34% | 378.606,00 |
| 19.08.2025 | 2,97 | 2,99 | 2,97 | 2,98 | 0,00% | 354.116,00 |
| 18.08.2025 | 2,99 | 3,01 | 2,96 | 2,98 | -0,34% | 453.350,00 |
| 15.08.2025 | 2,98 | 3,00 | 2,97 | 2,99 | 0,67% | 378.279,00 |
| 14.08.2025 | 2,95 | 2,97 | 2,95 | 2,97 | 0,17% | 208.736,00 |
| 13.08.2025 | 2,97 | 2,98 | 2,96 | 2,96 | 0,00% | 344.072,00 |
| 12.08.2025 | 2,97 | 2,97 | 2,94 | 2,96 | -0,17% | 407.558,00 |
| 11.08.2025 | 2,94 | 2,97 | 2,94 | 2,97 | 0,68% | 591.435,00 |
| 08.08.2025 | 2,98 | 3,00 | 2,95 | 2,95 | -0,67% | 495.648,00 |
| 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 |