17,880€
-3,82%
Echtzeit-Aktienkurs Red Electrica Corporacion S.A.
Bid:
Ask:
Aktienkurse zur Red Electrica Corporacion S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 18,59 | 18,71 | 17,63 | 17,88 | -3,82% | 234,00 |
| 30.04.2025 | 19,24 | 19,25 | 18,11 | 18,59 | -3,45% | 400,00 |
| 29.04.2025 | 19,33 | 19,37 | 18,87 | 19,26 | -0,36% | - |
| 28.04.2025 | 19,19 | 20,00 | 18,93 | 19,33 | 0,83% | 2.350,00 |
| 25.04.2025 | 19,11 | 19,17 | 18,95 | 19,17 | 0,37% | - |
| 24.04.2025 | 19,05 | 19,40 | 18,91 | 19,10 | 0,24% | - |
| 23.04.2025 | 19,43 | 19,63 | 18,75 | 19,05 | -1,80% | 420,00 |
| 22.04.2025 | 19,14 | 19,42 | 19,11 | 19,40 | 1,07% | 2.000,00 |
| 17.04.2025 | 18,84 | 19,34 | 18,84 | 19,20 | 1,91% | - |
| 16.04.2025 | 18,99 | 19,26 | 18,72 | 18,84 | -1,15% | - |
| 15.04.2025 | 18,60 | 19,11 | 18,57 | 19,06 | 2,50% | 33,00 |
| 14.04.2025 | 18,88 | 18,99 | 18,44 | 18,59 | -1,46% | - |
| 11.04.2025 | 18,51 | 18,91 | 18,25 | 18,87 | 1,97% | - |
| 10.04.2025 | 19,43 | 19,43 | 17,71 | 18,50 | -4,79% | 1.200,00 |
| 09.04.2025 | 17,66 | 19,58 | 17,42 | 19,43 | 9,74% | - |
| 08.04.2025 | 17,92 | 18,37 | 17,32 | 17,71 | -1,25% | - |
| 07.04.2025 | 18,37 | 18,49 | 17,54 | 17,93 | -4,01% | 600,00 |
| 04.04.2025 | 19,16 | 19,52 | 18,68 | 18,68 | -2,48% | - |
| 03.04.2025 | 18,41 | 19,38 | 18,24 | 19,16 | 2,90% | - |
| 02.04.2025 | 18,58 | 18,65 | 18,45 | 18,62 | 0,22% | - |
| 01.04.2025 | 18,62 | 18,69 | 18,45 | 18,58 | -0,21% | - |
| 31.03.2025 | 18,38 | 18,75 | 18,25 | 18,62 | 0,98% | - |
| 28.03.2025 | 17,83 | 18,56 | 17,83 | 18,44 | 2,05% | - |
| 27.03.2025 | 17,93 | 18,31 | 17,84 | 18,07 | 0,67% | 250,00 |
| 26.03.2025 | 17,91 | 18,13 | 17,86 | 17,95 | 0,28% | - |
| 25.03.2025 | 17,82 | 18,07 | 17,82 | 17,90 | 0,31% | - |
| 24.03.2025 | 17,94 | 18,04 | 17,75 | 17,84 | -0,56% | - |
| 21.03.2025 | 17,74 | 18,00 | 17,61 | 17,94 | 0,99% | - |
| 20.03.2025 | 17,72 | 17,88 | 17,68 | 17,77 | 0,23% | - |
| 19.03.2025 | 17,71 | 17,88 | 17,59 | 17,73 | 0,17% | - |
| 18.03.2025 | 17,66 | 17,79 | 17,56 | 17,70 | 0,23% | 100,00 |
| 17.03.2025 | 17,51 | 17,74 | 17,43 | 17,66 | 0,71% | 85,00 |
| 14.03.2025 | 17,50 | 17,69 | 17,41 | 17,53 | 0,49% | - |
| 13.03.2025 | 17,33 | 17,57 | 17,29 | 17,45 | 0,58% | - |
| 12.03.2025 | 17,56 | 17,56 | 17,29 | 17,35 | -0,89% | - |
| 11.03.2025 | 17,65 | 17,80 | 17,35 | 17,50 | -0,68% | - |
| 10.03.2025 | 17,29 | 17,63 | 17,14 | 17,62 | 1,88% | - |
| 07.03.2025 | 16,70 | 17,30 | 16,69 | 17,30 | 3,35% | - |
| 06.03.2025 | 17,14 | 17,23 | 16,66 | 16,74 | -2,33% | - |
| 05.03.2025 | 17,35 | 17,43 | 16,94 | 17,14 | -1,07% | - |
| 04.03.2025 | 16,87 | 17,45 | 16,80 | 17,32 | 2,73% | 663,00 |
| 03.03.2025 | 17,33 | 17,40 | 16,79 | 16,86 | -2,35% | - |
| 28.02.2025 | 16,98 | 17,30 | 16,90 | 17,27 | 1,41% | - |
| 27.02.2025 | 17,10 | 17,24 | 17,01 | 17,03 | -0,44% | - |
| 26.02.2025 | 17,14 | 17,34 | 17,05 | 17,10 | -0,06% | 175,00 |
| 25.02.2025 | 16,99 | 17,20 | 16,93 | 17,11 | 0,82% | - |
| 24.02.2025 | 16,86 | 17,10 | 16,83 | 16,97 | 1,56% | - |
| 21.02.2025 | 16,81 | 16,84 | 16,68 | 16,71 | -0,65% | - |
| 20.02.2025 | 16,79 | 16,86 | 16,67 | 16,82 | 0,18% | 280,00 |
| 19.02.2025 | 16,56 | 16,82 | 16,55 | 16,79 | 1,42% | 350,00 |
| 18.02.2025 | 16,56 | 16,66 | 16,52 | 16,56 | 0,00% | - |
| 17.02.2025 | 16,42 | 16,58 | 16,41 | 16,56 | 0,67% | 300,00 |
| 14.02.2025 | 16,58 | 16,68 | 16,44 | 16,45 | -0,78% | 125,00 |
| 13.02.2025 | 16,45 | 16,67 | 16,35 | 16,58 | 0,79% | - |
| 12.02.2025 | 16,43 | 16,49 | 16,28 | 16,45 | 0,09% | - |
| 11.02.2025 | 16,54 | 16,65 | 16,40 | 16,43 | -0,67% | - |
| 10.02.2025 | 16,45 | 16,55 | 16,41 | 16,54 | 0,92% | - |
| 07.02.2025 | 16,31 | 16,55 | 16,29 | 16,39 | 0,52% | - |
| 06.02.2025 | 16,68 | 16,72 | 16,28 | 16,31 | -2,22% | - |
| 05.02.2025 | 16,43 | 16,69 | 16,36 | 16,68 | 1,52% | 140,00 |
| 04.02.2025 | 16,27 | 16,56 | 16,25 | 16,43 | 0,98% | 60,00 |
| 03.02.2025 | 16,00 | 16,43 | 15,78 | 16,27 | 0,68% | - |
| 31.01.2025 | 16,29 | 16,36 | 16,14 | 16,16 | -0,80% | - |
| 30.01.2025 | 16,23 | 16,35 | 16,18 | 16,29 | 0,49% | - |
| 29.01.2025 | 16,15 | 16,23 | 15,98 | 16,21 | 0,50% | - |
| 28.01.2025 | 15,90 | 16,25 | 15,83 | 16,13 | 1,26% | - |
| 27.01.2025 | 15,61 | 16,00 | 15,34 | 15,93 | 1,53% | - |
| 24.01.2025 | 15,81 | 15,97 | 15,66 | 15,69 | -0,76% | - |
| 23.01.2025 | 15,76 | 15,95 | 15,75 | 15,81 | 0,25% | - |
| 22.01.2025 | 16,12 | 16,20 | 15,77 | 15,77 | -2,17% | - |
| 21.01.2025 | 15,99 | 16,12 | 15,86 | 16,12 | 0,78% | - |
| 20.01.2025 | 16,25 | 16,25 | 15,73 | 15,99 | -1,51% | - |
| 17.01.2025 | 16,04 | 16,30 | 16,03 | 16,24 | 1,25% | - |
| 16.01.2025 | 15,95 | 16,07 | 15,83 | 16,04 | 0,53% | - |
| 15.01.2025 | 16,01 | 16,03 | 15,81 | 15,95 | -0,34% | - |
| 14.01.2025 | 16,13 | 16,17 | 15,88 | 16,01 | -0,56% | - |
| 13.01.2025 | 16,02 | 16,10 | 15,88 | 16,10 | 0,56% | - |
| 10.01.2025 | 16,47 | 16,47 | 15,93 | 16,01 | -2,82% | - |
| 09.01.2025 | 16,43 | 16,49 | 16,33 | 16,47 | 0,27% | 120,00 |
| 08.01.2025 | 16,33 | 16,45 | 16,26 | 16,43 | 0,61% | 300,00 |
| 07.01.2025 | 16,29 | 16,48 | 16,26 | 16,33 | 0,25% | 820,00 |
| 06.01.2025 | 16,51 | 16,55 | 16,23 | 16,29 | -1,00% | - |
| 03.01.2025 | 16,67 | 16,69 | 16,38 | 16,45 | -1,29% | - |
| 02.01.2025 | 16,43 | 16,77 | 16,42 | 16,67 | 1,49% | 8,00 |
| 30.12.2024 | 16,42 | 16,44 | 16,36 | 16,42 | 0,27% | - |
| 27.12.2024 | 16,50 | 16,51 | 16,31 | 16,38 | -0,67% | - |
| 23.12.2024 | 16,40 | 16,51 | 16,34 | 16,49 | 0,67% | - |
| 20.12.2024 | 16,36 | 16,48 | 16,25 | 16,38 | 0,12% | 100,00 |
| 19.12.2024 | 16,33 | 16,44 | 16,27 | 16,36 | 0,18% | 122,00 |
| 18.12.2024 | 16,58 | 16,68 | 16,30 | 16,33 | -1,51% | - |
| 17.12.2024 | 16,53 | 16,63 | 16,41 | 16,58 | 0,30% | - |
| 16.12.2024 | 16,59 | 16,67 | 16,43 | 16,53 | -0,33% | - |
| 13.12.2024 | 16,62 | 16,65 | 16,51 | 16,58 | -0,21% | - |
| 12.12.2024 | 16,94 | 16,94 | 16,61 | 16,62 | -1,89% | - |
| 11.12.2024 | 16,98 | 17,05 | 16,74 | 16,94 | -0,24% | - |
| 10.12.2024 | 16,92 | 17,08 | 16,90 | 16,98 | 0,30% | - |
| 09.12.2024 | 16,99 | 17,05 | 16,84 | 16,93 | -0,29% | - |
| 06.12.2024 | 17,01 | 17,07 | 16,82 | 16,98 | -0,18% | - |
| 05.12.2024 | 16,89 | 17,12 | 16,86 | 17,01 | 0,68% | - |
| 04.12.2024 | 17,05 | 17,07 | 16,87 | 16,89 | -0,94% | 890,00 |