16,635€
-0,54%
Echtzeit-Aktienkurs Red Electrica Corporacion S.A.
Bid:
Ask:
Aktienkurse zur Red Electrica Corporacion S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 16,78 | 16,86 | 16,62 | 16,64 | -0,51% | - |
| 14.10.2025 | 16,38 | 16,84 | 16,27 | 16,73 | 0,63% | - |
| 13.10.2025 | 16,50 | 16,62 | 16,50 | 16,62 | 0,94% | - |
| 10.10.2025 | 16,35 | 16,51 | 16,34 | 16,47 | 0,76% | - |
| 09.10.2025 | 16,22 | 16,36 | 16,15 | 16,34 | 0,86% | - |
| 08.10.2025 | 16,19 | 16,30 | 16,17 | 16,20 | 0,22% | - |
| 07.10.2025 | 16,27 | 16,30 | 16,13 | 16,17 | 0,31% | - |
| 06.10.2025 | 16,13 | 16,17 | 16,09 | 16,12 | -0,43% | - |
| 03.10.2025 | 16,26 | 16,33 | 16,09 | 16,19 | 0,09% | 2,00 |
| 02.10.2025 | 16,28 | 16,45 | 16,16 | 16,17 | -1,40% | - |
| 01.10.2025 | 16,46 | 16,57 | 16,31 | 16,40 | 0,37% | - |
| 30.09.2025 | 16,33 | 16,36 | 16,19 | 16,34 | 0,03% | - |
| 29.09.2025 | 16,37 | 16,46 | 16,28 | 16,34 | -0,24% | - |
| 26.09.2025 | 16,48 | 16,50 | 16,36 | 16,38 | -0,73% | - |
| 25.09.2025 | 16,33 | 16,54 | 16,24 | 16,50 | 0,83% | - |
| 24.09.2025 | 16,28 | 16,49 | 16,28 | 16,36 | -0,70% | - |
| 23.09.2025 | 16,31 | 16,50 | 16,27 | 16,48 | 1,26% | 400,00 |
| 22.09.2025 | 16,23 | 16,43 | 16,06 | 16,27 | 0,46% | - |
| 19.09.2025 | 16,42 | 16,43 | 16,09 | 16,20 | -1,16% | 347,00 |
| 18.09.2025 | 16,39 | 16,57 | 16,35 | 16,39 | 0,06% | - |
| 17.09.2025 | 16,60 | 16,61 | 16,37 | 16,38 | -1,62% | - |
| 16.09.2025 | 16,70 | 16,78 | 16,57 | 16,65 | 0,06% | - |
| 15.09.2025 | 16,65 | 16,72 | 16,60 | 16,64 | 0,27% | - |
| 12.09.2025 | 16,48 | 16,62 | 16,40 | 16,59 | 1,25% | - |
| 11.09.2025 | 16,54 | 16,69 | 16,28 | 16,39 | -0,55% | 305,00 |
| 10.09.2025 | 16,55 | 16,59 | 16,41 | 16,48 | -0,51% | 140,00 |
| 09.09.2025 | 16,62 | 16,65 | 16,50 | 16,56 | -0,51% | - |
| 08.09.2025 | 16,72 | 16,78 | 16,59 | 16,65 | -0,42% | - |
| 05.09.2025 | 16,70 | 16,74 | 16,59 | 16,72 | 0,12% | - |
| 04.09.2025 | 16,71 | 16,84 | 16,57 | 16,70 | 0,00% | - |
| 03.09.2025 | 16,41 | 16,72 | 16,38 | 16,70 | 2,27% | 105,00 |
| 02.09.2025 | 16,59 | 16,59 | 16,22 | 16,33 | -1,57% | 700,00 |
| 01.09.2025 | 16,64 | 16,69 | 16,52 | 16,59 | -0,24% | 6,00 |
| 29.08.2025 | 16,66 | 16,67 | 16,58 | 16,63 | -0,15% | - |
| 28.08.2025 | 16,76 | 16,89 | 16,58 | 16,65 | -0,63% | - |
| 27.08.2025 | 16,66 | 16,91 | 16,61 | 16,76 | 0,60% | 200,00 |
| 26.08.2025 | 16,62 | 16,66 | 16,49 | 16,66 | 0,18% | 200,00 |
| 25.08.2025 | 16,69 | 16,73 | 16,52 | 16,63 | -0,42% | - |
| 22.08.2025 | 16,67 | 16,82 | 16,62 | 16,70 | 0,18% | - |
| 21.08.2025 | 16,77 | 16,77 | 16,51 | 16,67 | -0,66% | - |
| 20.08.2025 | 16,40 | 16,78 | 16,35 | 16,78 | 2,32% | - |
| 19.08.2025 | 16,51 | 16,53 | 16,34 | 16,40 | -0,67% | - |
| 18.08.2025 | 16,48 | 16,60 | 16,41 | 16,51 | 0,24% | - |
| 15.08.2025 | 16,52 | 16,54 | 16,35 | 16,47 | -0,09% | - |
| 14.08.2025 | 16,27 | 16,48 | 16,22 | 16,48 | 1,20% | 12,00 |
| 13.08.2025 | 16,23 | 16,38 | 16,20 | 16,29 | 0,43% | - |
| 12.08.2025 | 16,34 | 16,40 | 16,18 | 16,22 | -0,70% | 9,00 |
| 11.08.2025 | 16,35 | 16,38 | 16,25 | 16,33 | -0,15% | - |
| 08.08.2025 | 16,48 | 16,60 | 16,31 | 16,36 | -0,73% | - |
| 07.08.2025 | 16,64 | 16,72 | 16,43 | 16,48 | -1,02% | 1,00 |
| 06.08.2025 | 16,65 | 16,74 | 16,49 | 16,65 | 0,12% | - |
| 05.08.2025 | 16,59 | 16,67 | 16,51 | 16,63 | 0,27% | - |
| 04.08.2025 | 16,62 | 16,67 | 16,49 | 16,58 | -0,21% | 3,00 |
| 01.08.2025 | 16,87 | 16,89 | 16,54 | 16,62 | -1,48% | 4,00 |
| 31.07.2025 | 17,29 | 17,33 | 16,85 | 16,87 | -2,32% | - |
| 30.07.2025 | 17,09 | 17,29 | 16,86 | 17,27 | 1,20% | 229,00 |
| 29.07.2025 | 17,22 | 17,27 | 16,98 | 17,06 | -0,84% | 4,00 |
| 28.07.2025 | 17,37 | 17,55 | 17,15 | 17,21 | -0,86% | 1.443,00 |
| 25.07.2025 | 17,39 | 17,46 | 17,19 | 17,36 | -0,20% | 6,00 |
| 24.07.2025 | 17,67 | 17,70 | 17,36 | 17,39 | -1,56% | 12,00 |
| 23.07.2025 | 18,13 | 18,23 | 17,44 | 17,67 | -2,11% | - |
| 22.07.2025 | 17,75 | 18,06 | 17,67 | 18,05 | 1,63% | - |
| 21.07.2025 | 17,80 | 17,93 | 17,71 | 17,76 | -0,28% | 60,00 |
| 18.07.2025 | 17,78 | 17,93 | 17,75 | 17,81 | 0,39% | - |
| 17.07.2025 | 17,94 | 18,00 | 17,65 | 17,74 | -1,14% | - |
| 16.07.2025 | 17,74 | 17,96 | 17,62 | 17,94 | 1,10% | 1,00 |
| 15.07.2025 | 17,50 | 17,77 | 17,45 | 17,75 | 1,49% | - |
| 14.07.2025 | 17,33 | 17,51 | 17,24 | 17,49 | 0,40% | 1,00 |
| 11.07.2025 | 17,46 | 17,54 | 17,36 | 17,42 | -0,17% | 1,00 |
| 10.07.2025 | 17,71 | 17,77 | 17,37 | 17,45 | -1,52% | 280,00 |
| 09.07.2025 | 17,70 | 17,77 | 17,64 | 17,72 | 0,17% | - |
| 08.07.2025 | 17,67 | 17,73 | 17,50 | 17,69 | 0,11% | 1.000,00 |
| 07.07.2025 | 17,73 | 17,85 | 17,50 | 17,67 | -0,34% | 120,00 |
| 04.07.2025 | 18,21 | 18,21 | 17,44 | 17,73 | -2,64% | 1,00 |
| 03.07.2025 | 18,21 | 18,34 | 18,17 | 18,21 | 0,11% | - |
| 02.07.2025 | 18,32 | 18,42 | 18,15 | 18,19 | -0,76% | 2,00 |
| 01.07.2025 | 18,19 | 18,42 | 18,17 | 18,33 | 0,77% | - |
| 30.06.2025 | 18,42 | 18,45 | 18,11 | 18,19 | -1,20% | - |
| 27.06.2025 | 18,59 | 18,67 | 18,19 | 18,41 | -0,81% | - |
| 26.06.2025 | 18,33 | 18,60 | 18,33 | 18,56 | 1,26% | - |
| 25.06.2025 | 18,55 | 18,57 | 18,30 | 18,33 | -1,24% | - |
| 24.06.2025 | 18,87 | 18,92 | 18,40 | 18,56 | -0,48% | - |
| 23.06.2025 | 18,26 | 18,65 | 18,19 | 18,65 | 1,97% | - |
| 20.06.2025 | 18,35 | 18,50 | 18,13 | 18,29 | -0,33% | - |
| 19.06.2025 | 18,22 | 18,40 | 18,08 | 18,35 | 0,63% | - |
| 18.06.2025 | 18,03 | 18,39 | 18,03 | 18,23 | 1,14% | - |
| 17.06.2025 | 17,62 | 18,42 | 17,55 | 18,03 | 2,10% | - |
| 16.06.2025 | 17,66 | 17,76 | 17,61 | 17,66 | 0,00% | - |
| 13.06.2025 | 17,74 | 17,94 | 17,58 | 17,66 | -1,34% | 50,00 |
| 12.06.2025 | 17,75 | 18,00 | 17,69 | 17,90 | 0,68% | - |
| 11.06.2025 | 17,83 | 17,88 | 17,69 | 17,78 | -0,28% | - |
| 10.06.2025 | 17,77 | 18,00 | 17,76 | 17,83 | 0,28% | - |
| 09.06.2025 | 17,87 | 17,92 | 17,72 | 17,78 | -0,53% | - |
| 06.06.2025 | 17,91 | 18,10 | 17,85 | 17,87 | -0,20% | - |
| 05.06.2025 | 18,13 | 18,19 | 17,87 | 17,91 | -1,32% | - |
| 04.06.2025 | 18,07 | 18,16 | 17,92 | 18,15 | 0,58% | 1.299,00 |
| 03.06.2025 | 18,31 | 18,33 | 17,96 | 18,04 | -1,56% | - |
| 02.06.2025 | 18,24 | 18,42 | 18,09 | 18,33 | 0,55% | - |
| 30.05.2025 | 18,11 | 18,42 | 18,09 | 18,23 | 0,66% | - |
| 29.05.2025 | 18,15 | 18,38 | 17,92 | 18,11 | -0,17% | - |