2,488€
-0,40%
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 |
|---|---|---|---|---|---|---|
| 28.02.2025 | 2,50 | 2,51 | 2,48 | 2,48 | -0,60% | - |
| 27.02.2025 | 2,51 | 2,52 | 2,48 | 2,50 | -1,09% | - |
| 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 |
| 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 |