2,810€
-2,18%
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 |
|---|---|---|---|---|---|---|
| 04.04.2025 | 2,87 | 2,90 | 2,80 | 2,82 | -1,91% | - |
| 03.04.2025 | 2,78 | 2,87 | 2,78 | 2,87 | 3,14% | - |
| 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 |
| 18.03.2025 | 2,68 | 2,69 | 2,66 | 2,68 | -0,37% | 729.095,00 |
| 17.03.2025 | 2,66 | 2,69 | 2,66 | 2,69 | 1,13% | 888.554,00 |
| 14.03.2025 | 2,69 | 2,69 | 2,65 | 2,66 | -1,30% | 809.953,00 |
| 13.03.2025 | 2,68 | 2,69 | 2,66 | 2,69 | 0,56% | 1.373.521,00 |
| 12.03.2025 | 2,64 | 2,68 | 2,64 | 2,68 | 0,56% | 964.715,00 |
| 11.03.2025 | 2,64 | 2,67 | 2,64 | 2,66 | 0,38% | 1.343.611,00 |
| 10.03.2025 | 2,63 | 2,67 | 2,63 | 2,65 | 0,38% | 1.257.429,00 |
| 07.03.2025 | 2,51 | 2,64 | 2,51 | 2,64 | 5,60% | 3.914.025,00 |
| 06.03.2025 | 2,55 | 2,55 | 2,48 | 2,50 | -1,57% | 1.251.650,00 |
| 05.03.2025 | 2,59 | 2,59 | 2,54 | 2,54 | -1,17% | 887.271,00 |
| 04.03.2025 | 2,49 | 2,61 | 2,49 | 2,57 | 3,63% | 4.441.101,00 |
| 03.03.2025 | 2,45 | 2,49 | 2,45 | 2,48 | 1,43% | 686.295,00 |
| 28.02.2025 | 2,50 | 2,50 | 2,45 | 2,45 | -2,40% | 2.943.292,00 |
| 27.02.2025 | 2,53 | 2,53 | 2,49 | 2,51 | -0,79% | 425.481,00 |
| 26.02.2025 | 2,47 | 2,53 | 2,47 | 2,53 | 2,02% | 1.167.911,00 |
| 25.02.2025 | 2,49 | 2,50 | 2,48 | 2,48 | -0,60% | 400.352,00 |
| 24.02.2025 | 2,45 | 2,49 | 2,45 | 2,49 | 1,63% | 1.191.637,00 |
| 21.02.2025 | 2,44 | 2,45 | 2,44 | 2,45 | 0,62% | 483.319,00 |
| 20.02.2025 | 2,44 | 2,45 | 2,43 | 2,44 | 0,00% | 654.489,00 |
| 19.02.2025 | 2,41 | 2,44 | 2,41 | 2,44 | 1,04% | 416.912,00 |
| 18.02.2025 | 2,41 | 2,42 | 2,40 | 2,41 | 0,00% | 369.241,00 |
| 17.02.2025 | 2,41 | 2,42 | 2,40 | 2,41 | 0,21% | 283.454,00 |
| 14.02.2025 | 2,40 | 2,41 | 2,40 | 2,41 | 0,21% | 330.741,00 |
| 13.02.2025 | 2,41 | 2,42 | 2,40 | 2,40 | 0,00% | 363.679,00 |
| 12.02.2025 | 2,42 | 2,43 | 2,40 | 2,40 | -0,83% | 522.887,00 |
| 11.02.2025 | 2,44 | 2,45 | 2,42 | 2,42 | -0,41% | 291.367,00 |
| 10.02.2025 | 2,43 | 2,45 | 2,43 | 2,43 | 0,00% | 374.115,00 |
| 07.02.2025 | 2,43 | 2,46 | 2,41 | 2,43 | -0,21% | 518.944,00 |
| 06.02.2025 | 2,46 | 2,46 | 2,44 | 2,44 | -0,61% | 1.118.774,00 |
| 05.02.2025 | 2,44 | 2,45 | 2,42 | 2,45 | 0,41% | 1.136.155,00 |
| 04.02.2025 | 2,39 | 2,44 | 2,39 | 2,44 | 1,67% | 1.215.369,00 |
| 03.02.2025 | 2,37 | 2,41 | 2,37 | 2,40 | 1,05% | 1.828.094,00 |
| 31.01.2025 | 2,37 | 2,39 | 2,36 | 2,38 | 0,64% | 784.308,00 |
| 30.01.2025 | 2,36 | 2,38 | 2,35 | 2,36 | 0,21% | 463.841,00 |
| 29.01.2025 | 2,37 | 2,37 | 2,34 | 2,36 | -0,21% | 355.074,00 |
| 28.01.2025 | 2,36 | 2,37 | 2,33 | 2,36 | 1,07% | 456.740,00 |
| 27.01.2025 | 2,33 | 2,37 | 2,33 | 2,34 | 0,21% | 547.047,00 |
| 24.01.2025 | 2,35 | 2,35 | 2,33 | 2,33 | -0,43% | 694.676,00 |
| 23.01.2025 | 2,32 | 2,34 | 2,32 | 2,34 | 0,86% | 354.735,00 |
| 22.01.2025 | 2,35 | 2,36 | 2,32 | 2,32 | -1,07% | 575.474,00 |
| 21.01.2025 | 2,35 | 2,35 | 2,34 | 2,35 | -0,21% | 397.646,00 |
| 20.01.2025 | 2,34 | 2,35 | 2,33 | 2,35 | 0,21% | 369.492,00 |
| 17.01.2025 | 2,33 | 2,35 | 2,32 | 2,35 | 0,86% | 469.671,00 |
| 16.01.2025 | 2,33 | 2,33 | 2,30 | 2,33 | 0,43% | 410.635,00 |
| 15.01.2025 | 2,31 | 2,32 | 2,30 | 2,32 | 0,22% | 435.800,00 |
| 14.01.2025 | 2,30 | 2,31 | 2,29 | 2,31 | 0,65% | 410.009,00 |
| 13.01.2025 | 2,29 | 2,32 | 2,28 | 2,30 | 0,44% | 774.388,00 |
| 10.01.2025 | 2,29 | 2,31 | 2,28 | 2,29 | -0,65% | 553.686,00 |
| 09.01.2025 | 2,28 | 2,31 | 2,27 | 2,30 | 0,88% | 1.162.692,00 |
| 08.01.2025 | 2,29 | 2,29 | 2,27 | 2,28 | -0,22% | 603.387,00 |
| 07.01.2025 | 2,30 | 2,31 | 2,29 | 2,29 | -0,87% | 512.273,00 |
| 06.01.2025 | 2,32 | 2,32 | 2,29 | 2,31 | 0,00% | 537.458,00 |
| 03.01.2025 | 2,29 | 2,31 | 2,29 | 2,31 | 0,66% | 634.202,00 |
| 02.01.2025 | 2,28 | 2,29 | 2,27 | 2,29 | 0,44% | 592.082,00 |
| 31.12.2024 | 2,27 | 2,28 | 2,26 | 2,28 | 0,66% | 540.676,00 |
| 30.12.2024 | 2,27 | 2,27 | 2,26 | 2,27 | 0,22% | 467.917,00 |
| 27.12.2024 | 2,24 | 2,26 | 2,24 | 2,26 | 0,89% | 961.665,00 |
| 24.12.2024 | 2,26 | 2,26 | 2,24 | 2,24 | -0,67% | 364.440,00 |
| 23.12.2024 | 2,25 | 2,26 | 2,24 | 2,26 | 0,67% | 1.099.414,00 |
| 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% | 655.888,00 |
| 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% | 767.540,00 |
| 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 |