2,833€
1,98%
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 |
|---|---|---|---|---|---|---|
| 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% | 757.165,00 |
| 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% | 521.982,00 |
| 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% | 2.150.761,00 |
| 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 |
| 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% | 865.825,00 |
| 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% | 1.194.537,00 |
| 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% | 1.161.546,00 |
| 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 |