16,375€
0,12%
Echtzeit-Aktienkurs Red Electrica Corporacion S.A.
Bid:
Ask:
Aktienkurse zur Red Electrica Corporacion S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 17,14 | 17,29 | 16,84 | 17,18 | 0,35% | - |
| 03.10.2024 | 17,14 | 17,32 | 17,04 | 17,12 | -0,17% | - |
| 02.10.2024 | 17,50 | 17,51 | 17,09 | 17,15 | -1,92% | - |
| 01.10.2024 | 17,51 | 17,54 | 17,41 | 17,48 | -0,09% | - |
| 30.09.2024 | 17,58 | 17,71 | 17,44 | 17,50 | -0,20% | 8,00 |
| 27.09.2024 | 17,41 | 17,61 | 17,35 | 17,53 | 0,72% | 75,00 |
| 26.09.2024 | 17,43 | 17,54 | 17,36 | 17,41 | 0,46% | - |
| 25.09.2024 | 17,22 | 17,45 | 17,12 | 17,33 | 0,64% | 100,00 |
| 24.09.2024 | 17,21 | 17,36 | 17,06 | 17,22 | 0,12% | - |
| 23.09.2024 | 16,92 | 17,24 | 16,92 | 17,20 | 1,66% | - |
| 20.09.2024 | 16,89 | 17,05 | 16,81 | 16,92 | 0,18% | - |
| 19.09.2024 | 17,13 | 17,27 | 16,74 | 16,89 | -1,46% | - |
| 18.09.2024 | 17,33 | 17,41 | 17,01 | 17,14 | -1,10% | - |
| 17.09.2024 | 17,45 | 17,52 | 17,28 | 17,33 | -0,63% | - |
| 16.09.2024 | 17,17 | 17,45 | 17,12 | 17,44 | 1,54% | - |
| 13.09.2024 | 17,26 | 17,39 | 17,14 | 17,17 | -0,52% | - |
| 12.09.2024 | 17,50 | 17,56 | 17,14 | 17,26 | -1,40% | - |
| 11.09.2024 | 17,61 | 17,61 | 17,39 | 17,51 | -0,51% | - |
| 10.09.2024 | 17,45 | 17,61 | 17,37 | 17,60 | 0,72% | 68,00 |
| 09.09.2024 | 17,34 | 17,50 | 17,29 | 17,47 | 1,10% | - |
| 06.09.2024 | 17,44 | 17,49 | 17,18 | 17,28 | -0,92% | - |
| 05.09.2024 | 17,21 | 17,62 | 17,17 | 17,44 | 1,31% | - |
| 04.09.2024 | 17,11 | 17,31 | 17,06 | 17,22 | 0,00% | - |
| 03.09.2024 | 17,29 | 17,33 | 17,19 | 17,22 | -0,40% | - |
| 02.09.2024 | 17,17 | 17,33 | 17,13 | 17,29 | 0,52% | - |
| 30.08.2024 | 17,01 | 17,26 | 17,00 | 17,20 | 1,21% | - |
| 29.08.2024 | 17,15 | 17,23 | 16,98 | 16,99 | -0,85% | - |
| 28.08.2024 | 17,03 | 17,20 | 17,03 | 17,14 | 0,65% | 100,00 |
| 27.08.2024 | 17,14 | 17,18 | 16,91 | 17,03 | -0,64% | 300,00 |
| 26.08.2024 | 17,03 | 17,16 | 16,99 | 17,14 | 0,53% | 52,00 |
| 23.08.2024 | 16,90 | 17,09 | 16,87 | 17,05 | 0,86% | 500,00 |
| 22.08.2024 | 16,85 | 17,02 | 16,82 | 16,90 | 0,30% | - |
| 21.08.2024 | 16,85 | 16,91 | 16,73 | 16,85 | 0,09% | 66,00 |
| 20.08.2024 | 16,85 | 16,86 | 16,73 | 16,84 | 0,03% | - |
| 19.08.2024 | 16,68 | 16,90 | 16,67 | 16,83 | 0,90% | - |
| 16.08.2024 | 16,74 | 16,81 | 16,67 | 16,68 | -0,24% | - |
| 15.08.2024 | 16,77 | 16,84 | 16,63 | 16,72 | -0,30% | - |
| 14.08.2024 | 16,72 | 16,78 | 16,55 | 16,77 | 0,33% | - |
| 13.08.2024 | 16,38 | 16,72 | 16,38 | 16,72 | 2,14% | - |
| 12.08.2024 | 16,34 | 16,45 | 16,29 | 16,37 | 0,25% | - |
| 09.08.2024 | 16,30 | 16,39 | 16,21 | 16,33 | 0,09% | - |
| 08.08.2024 | 16,16 | 16,41 | 16,12 | 16,31 | 1,18% | - |
| 07.08.2024 | 16,00 | 16,39 | 16,00 | 16,12 | 0,81% | - |
| 06.08.2024 | 16,08 | 16,21 | 15,94 | 15,99 | -0,62% | - |
| 05.08.2024 | 16,91 | 16,91 | 16,03 | 16,09 | -4,65% | 450,00 |