17,265€
1,41%
Echtzeit-Aktienkurs REDEIA CORPO EO-,50
Bid:
Ask:
Aktienkurse zur REDEIA CORPO EO-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.12.2024 | 16,95 | 17,12 | 16,88 | 17,05 | 0,62% | - |
| 02.12.2024 | 16,81 | 17,13 | 16,76 | 16,95 | 0,36% | - |
| 29.11.2024 | 17,12 | 17,12 | 16,86 | 16,89 | -1,29% | - |
| 28.11.2024 | 17,02 | 17,14 | 16,93 | 17,11 | 0,59% | 120,00 |
| 27.11.2024 | 17,06 | 17,07 | 16,84 | 17,01 | -0,29% | - |
| 26.11.2024 | 17,03 | 17,07 | 16,88 | 17,06 | 0,24% | 80,00 |
| 25.11.2024 | 17,08 | 17,18 | 16,97 | 17,02 | -0,35% | - |
| 22.11.2024 | 16,74 | 17,08 | 16,71 | 17,08 | 2,03% | - |
| 21.11.2024 | 16,86 | 16,92 | 16,64 | 16,74 | -0,71% | 100,00 |
| 20.11.2024 | 16,79 | 16,95 | 16,71 | 16,86 | 0,54% | - |
| 19.11.2024 | 16,55 | 16,78 | 16,55 | 16,77 | 1,30% | - |
| 18.11.2024 | 16,75 | 16,78 | 16,48 | 16,55 | -1,16% | - |
| 15.11.2024 | 16,38 | 16,75 | 16,32 | 16,75 | 2,07% | - |
| 14.11.2024 | 16,29 | 16,46 | 16,23 | 16,41 | 0,71% | - |
| 13.11.2024 | 16,39 | 16,45 | 16,24 | 16,29 | -0,58% | - |
| 12.11.2024 | 16,44 | 16,49 | 16,31 | 16,39 | -0,64% | - |
| 11.11.2024 | 16,48 | 16,69 | 16,25 | 16,49 | 0,06% | 130,00 |
| 08.11.2024 | 16,33 | 16,53 | 16,27 | 16,48 | 0,95% | - |
| 07.11.2024 | 16,36 | 16,42 | 16,27 | 16,33 | -0,27% | - |
| 06.11.2024 | 16,71 | 16,88 | 16,29 | 16,37 | -2,12% | - |
| 05.11.2024 | 16,75 | 16,80 | 16,64 | 16,73 | -0,18% | - |
| 04.11.2024 | 16,94 | 17,03 | 16,73 | 16,76 | -1,09% | 700,00 |
| 01.11.2024 | 17,04 | 17,09 | 16,87 | 16,94 | -0,59% | - |
| 31.10.2024 | 16,49 | 17,05 | 16,37 | 17,04 | 3,37% | - |
| 30.10.2024 | 16,71 | 16,79 | 16,47 | 16,49 | -1,55% | - |
| 29.10.2024 | 16,91 | 16,98 | 16,72 | 16,75 | -1,03% | - |
| 28.10.2024 | 16,84 | 17,05 | 16,81 | 16,92 | 0,68% | 299,00 |
| 25.10.2024 | 17,01 | 17,03 | 16,78 | 16,81 | -1,23% | - |
| 24.10.2024 | 16,98 | 17,16 | 16,98 | 17,02 | 0,18% | - |
| 23.10.2024 | 16,92 | 17,05 | 16,86 | 16,99 | 0,47% | - |
| 22.10.2024 | 17,12 | 17,16 | 16,81 | 16,91 | -1,34% | - |
| 21.10.2024 | 17,20 | 17,29 | 17,09 | 17,14 | -0,35% | 77,00 |
| 18.10.2024 | 17,22 | 17,27 | 17,11 | 17,20 | -0,17% | - |
| 17.10.2024 | 17,27 | 17,47 | 17,22 | 17,23 | -0,23% | - |
| 16.10.2024 | 17,05 | 17,41 | 16,97 | 17,27 | 1,29% | 100,00 |
| 15.10.2024 | 16,94 | 17,24 | 16,93 | 17,05 | 0,65% | 2,00 |
| 14.10.2024 | 16,73 | 16,94 | 16,68 | 16,94 | 1,29% | - |
| 11.10.2024 | 16,68 | 16,80 | 16,59 | 16,72 | 0,27% | 200,00 |
| 10.10.2024 | 17,30 | 17,30 | 16,39 | 16,68 | -3,58% | - |
| 09.10.2024 | 17,29 | 17,39 | 17,23 | 17,30 | 0,12% | 200,00 |
| 08.10.2024 | 16,94 | 17,30 | 16,82 | 17,28 | 1,47% | - |
| 07.10.2024 | 17,22 | 17,22 | 16,96 | 17,03 | -0,87% | - |