3,058€
0,41%
Echtzeit-Aktienkurs REN-REDES ENERGET. A EO 1
Bid:
Ask:
Aktienkurse zur REN-REDES ENERGET. A EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 3,05 | 3,07 | 3,04 | 3,06 | 0,41% | - |
| 02.07.2025 | 3,08 | 3,08 | 3,04 | 3,05 | -0,81% | - |
| 01.07.2025 | 3,04 | 3,08 | 3,02 | 3,07 | 1,07% | 1.950,00 |
| 30.06.2025 | 3,01 | 3,04 | 3,00 | 3,04 | 1,33% | - |
| 27.06.2025 | 3,03 | 3,04 | 2,99 | 3,00 | -1,15% | 1.034,00 |
| 26.06.2025 | 3,01 | 3,05 | 3,01 | 3,03 | 0,75% | 2.887,00 |
| 25.06.2025 | 3,06 | 3,07 | 3,01 | 3,01 | -1,55% | 4.556,00 |
| 24.06.2025 | 3,16 | 3,16 | 3,05 | 3,06 | -1,85% | - |
| 23.06.2025 | 3,04 | 3,12 | 3,03 | 3,12 | 2,13% | 319,00 |
| 20.06.2025 | 3,08 | 3,08 | 3,04 | 3,05 | -0,16% | - |
| 19.06.2025 | 3,03 | 3,07 | 3,02 | 3,06 | 0,16% | - |
| 18.06.2025 | 3,03 | 3,07 | 3,02 | 3,05 | 0,91% | - |
| 17.06.2025 | 2,99 | 3,05 | 2,98 | 3,02 | 0,83% | 111,00 |
| 16.06.2025 | 3,01 | 3,03 | 2,99 | 3,00 | 0,00% | 465,00 |
| 13.06.2025 | 2,98 | 3,03 | 2,97 | 3,00 | -1,07% | - |
| 12.06.2025 | 2,97 | 3,06 | 2,97 | 3,03 | 1,34% | 2.706,00 |
| 11.06.2025 | 3,00 | 3,02 | 2,97 | 2,99 | -0,50% | 200,00 |
| 10.06.2025 | 2,94 | 3,01 | 2,94 | 3,01 | 2,56% | 2.346,00 |
| 09.06.2025 | 2,97 | 2,98 | 2,92 | 2,93 | -1,60% | 2.142,00 |
| 06.06.2025 | 2,97 | 3,00 | 2,97 | 2,98 | 0,34% | - |
| 05.06.2025 | 2,96 | 3,00 | 2,96 | 2,97 | 0,08% | 250,00 |
| 04.06.2025 | 2,98 | 2,98 | 2,95 | 2,97 | -0,17% | - |
| 03.06.2025 | 2,97 | 2,98 | 2,96 | 2,97 | -0,34% | - |
| 02.06.2025 | 2,93 | 2,98 | 2,92 | 2,98 | 1,19% | 403,00 |
| 30.05.2025 | 2,92 | 2,95 | 2,91 | 2,95 | 1,03% | 3.700,00 |
| 29.05.2025 | 2,95 | 2,96 | 2,89 | 2,92 | -0,26% | - |
| 28.05.2025 | 2,90 | 2,93 | 2,90 | 2,92 | 0,52% | - |
| 27.05.2025 | 2,91 | 2,92 | 2,88 | 2,91 | -0,43% | 36,00 |
| 26.05.2025 | 2,91 | 2,92 | 2,87 | 2,92 | 1,57% | 651,00 |
| 23.05.2025 | 2,87 | 2,89 | 2,83 | 2,88 | -0,09% | 64,00 |
| 22.05.2025 | 2,85 | 2,89 | 2,85 | 2,88 | 1,32% | 1.045,00 |
| 21.05.2025 | 2,88 | 2,89 | 2,84 | 2,84 | -1,65% | - |
| 20.05.2025 | 2,87 | 2,89 | 2,86 | 2,89 | 0,17% | 2.357,00 |
| 19.05.2025 | 2,87 | 2,89 | 2,82 | 2,88 | 0,26% | 250,00 |
| 16.05.2025 | 2,79 | 2,88 | 2,79 | 2,88 | 3,05% | - |
| 15.05.2025 | 2,73 | 2,79 | 2,72 | 2,79 | 2,10% | 4,00 |
| 14.05.2025 | 2,71 | 2,74 | 2,70 | 2,73 | 0,74% | - |
| 13.05.2025 | 2,64 | 2,75 | 2,64 | 2,71 | 2,46% | 1.930,00 |
| 12.05.2025 | 2,75 | 2,75 | 2,64 | 2,65 | -2,58% | - |
| 09.05.2025 | 2,75 | 2,82 | 2,71 | 2,72 | -4,23% | - |
| 08.05.2025 | 2,89 | 2,90 | 2,84 | 2,84 | -1,65% | 200,00 |
| 07.05.2025 | 2,89 | 2,92 | 2,86 | 2,89 | 0,35% | 4.112,00 |
| 06.05.2025 | 2,88 | 2,90 | 2,87 | 2,88 | -0,17% | - |
| 05.05.2025 | 2,88 | 2,89 | 2,86 | 2,88 | -0,09% | - |
| 02.05.2025 | 2,90 | 2,91 | 2,85 | 2,88 | -0,95% | 8,00 |
| 30.04.2025 | 2,92 | 2,93 | 2,86 | 2,91 | -0,51% | - |
| 29.04.2025 | 2,84 | 2,93 | 2,83 | 2,93 | 2,90% | 20,00 |
| 28.04.2025 | 2,86 | 2,87 | 2,79 | 2,84 | -1,04% | 108,00 |
| 25.04.2025 | 2,87 | 2,87 | 2,84 | 2,87 | 0,26% | - |
| 24.04.2025 | 2,86 | 2,89 | 2,85 | 2,87 | 0,17% | - |
| 23.04.2025 | 2,95 | 2,95 | 2,84 | 2,86 | -2,05% | 15,00 |
| 22.04.2025 | 2,83 | 2,93 | 2,83 | 2,92 | 2,82% | 1.550,00 |
| 17.04.2025 | 2,80 | 2,87 | 2,78 | 2,84 | 2,71% | 10,00 |
| 16.04.2025 | 2,74 | 2,81 | 2,74 | 2,77 | -0,72% | - |
| 15.04.2025 | 2,75 | 2,80 | 2,75 | 2,79 | 1,18% | 4,00 |
| 14.04.2025 | 2,82 | 2,83 | 2,73 | 2,75 | -2,05% | - |
| 11.04.2025 | 2,80 | 2,82 | 2,72 | 2,81 | 1,17% | - |
| 10.04.2025 | 2,85 | 2,85 | 2,67 | 2,78 | -3,22% | 4.091,00 |
| 09.04.2025 | 2,60 | 2,90 | 2,60 | 2,87 | 9,65% | 4.843,00 |
| 08.04.2025 | 2,71 | 2,72 | 2,58 | 2,62 | -1,41% | 6.014,00 |
| 07.04.2025 | 2,72 | 2,74 | 2,63 | 2,66 | -4,84% | 12.536,00 |
| 04.04.2025 | 2,88 | 2,90 | 2,79 | 2,79 | -3,04% | 150,00 |
| 03.04.2025 | 2,72 | 2,91 | 2,72 | 2,88 | 3,14% | 591,00 |
| 02.04.2025 | 2,75 | 2,80 | 2,74 | 2,79 | 1,55% | - |
| 01.04.2025 | 2,74 | 2,77 | 2,74 | 2,75 | 0,55% | 4,00 |
| 31.03.2025 | 2,71 | 2,76 | 2,71 | 2,73 | 0,00% | - |
| 28.03.2025 | 2,72 | 2,75 | 2,71 | 2,73 | 0,37% | 5,00 |
| 27.03.2025 | 2,67 | 2,73 | 2,66 | 2,72 | 1,68% | - |
| 26.03.2025 | 2,68 | 2,70 | 2,67 | 2,68 | 0,19% | 50,00 |
| 25.03.2025 | 2,66 | 2,69 | 2,65 | 2,67 | 0,56% | 3.010,00 |
| 24.03.2025 | 2,69 | 2,69 | 2,64 | 2,66 | -0,37% | - |
| 21.03.2025 | 2,66 | 2,68 | 2,65 | 2,67 | 0,09% | - |
| 20.03.2025 | 2,66 | 2,68 | 2,65 | 2,67 | 0,28% | 2.008,00 |
| 19.03.2025 | 2,67 | 2,68 | 2,65 | 2,66 | -0,65% | - |
| 18.03.2025 | 2,70 | 2,70 | 2,66 | 2,68 | -0,74% | - |
| 17.03.2025 | 2,65 | 2,70 | 2,65 | 2,70 | 1,32% | - |
| 14.03.2025 | 2,70 | 2,70 | 2,65 | 2,66 | -0,84% | - |
| 13.03.2025 | 2,67 | 2,69 | 2,66 | 2,68 | 0,37% | - |
| 12.03.2025 | 2,68 | 2,68 | 2,65 | 2,67 | -0,09% | - |
| 11.03.2025 | 2,67 | 2,69 | 2,64 | 2,68 | 1,23% | - |
| 10.03.2025 | 2,67 | 2,67 | 2,63 | 2,64 | -0,75% | - |
| 07.03.2025 | 2,48 | 2,68 | 2,48 | 2,66 | 7,25% | 6.006,00 |
| 06.03.2025 | 2,57 | 2,57 | 2,48 | 2,48 | -3,03% | - |
| 05.03.2025 | 2,62 | 2,62 | 2,54 | 2,56 | -1,44% | 35,00 |
| 04.03.2025 | 2,46 | 2,62 | 2,45 | 2,60 | 5,48% | - |
| 03.03.2025 | 2,45 | 2,49 | 2,45 | 2,46 | 0,72% | 22,00 |
| 28.02.2025 | 2,47 | 2,50 | 2,42 | 2,45 | -1,71% | 75,00 |
| 27.02.2025 | 2,51 | 2,52 | 2,49 | 2,49 | -0,70% | - |
| 26.02.2025 | 2,50 | 2,53 | 2,48 | 2,51 | 0,91% | - |
| 25.02.2025 | 2,48 | 2,49 | 2,47 | 2,48 | 0,20% | - |
| 24.02.2025 | 2,46 | 2,50 | 2,45 | 2,48 | 1,75% | 220,00 |
| 21.02.2025 | 2,44 | 2,46 | 2,43 | 2,44 | -0,10% | 12,00 |
| 20.02.2025 | 2,43 | 2,44 | 2,43 | 2,44 | 0,41% | - |
| 19.02.2025 | 2,41 | 2,45 | 2,41 | 2,43 | 0,83% | 12.808,00 |
| 18.02.2025 | 2,41 | 2,42 | 2,39 | 2,41 | -0,31% | 1,00 |
| 17.02.2025 | 2,40 | 2,43 | 2,40 | 2,42 | 0,63% | 8.436,00 |
| 14.02.2025 | 2,39 | 2,41 | 2,39 | 2,40 | 0,63% | - |
| 13.02.2025 | 2,42 | 2,43 | 2,38 | 2,39 | -1,45% | 1,00 |
| 12.02.2025 | 2,43 | 2,43 | 2,40 | 2,42 | -0,31% | 830,00 |
| 11.02.2025 | 2,43 | 2,44 | 2,41 | 2,43 | -0,21% | - |