15,563$
-0,47%
Echtzeit-Aktienkurs Electrica S.A. (GDRs)
Bid:
Ask:
Aktienkurse zur Electrica S.A. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 15,58 | 15,58 | 15,56 | 15,56 | -0,47% | - |
| 24.03.2026 | 15,64 | 15,64 | 15,63 | 15,64 | 0,83% | - |
| 19.03.2026 | 15,43 | 15,51 | 15,43 | 15,51 | -0,20% | - |
| 16.03.2026 | 15,49 | 15,54 | 15,49 | 15,54 | -0,66% | - |
| 09.03.2026 | 15,61 | 15,65 | 15,61 | 15,64 | -0,42% | - |
| 04.03.2026 | 15,70 | 15,71 | 15,70 | 15,71 | 0,17% | - |
| 03.03.2026 | 15,64 | 15,68 | 15,62 | 15,68 | 0,08% | - |
| 02.03.2026 | 15,69 | 15,69 | 15,66 | 15,67 | -1,59% | - |
| 26.02.2026 | 15,94 | 15,94 | 15,90 | 15,92 | -0,10% | - |
| 25.02.2026 | 15,90 | 15,94 | 15,90 | 15,94 | 0,21% | - |
| 24.02.2026 | 15,89 | 15,91 | 15,89 | 15,90 | 0,58% | - |
| 12.01.2026 | 15,84 | 15,84 | 15,81 | 15,81 | 7,90% | - |
| 05.01.2026 | 14,60 | 14,65 | 14,60 | 14,65 | 10,40% | - |
| 16.06.2025 | 13,26 | 13,27 | 13,26 | 13,27 | 13,44% | - |
| 12.06.2025 | 11,75 | 11,75 | 11,70 | 11,70 | 1,29% | - |
| 10.06.2025 | 11,56 | 11,56 | 11,55 | 11,55 | 0,74% | - |
| 05.06.2025 | 11,48 | 11,48 | 11,47 | 11,47 | 3,00% | - |
| 02.06.2025 | 11,13 | 11,13 | 11,13 | 11,13 | 0,75% | - |
| 30.05.2025 | 11,04 | 11,05 | 11,04 | 11,05 | 0,33% | - |
| 28.05.2025 | 11,02 | 11,02 | 11,01 | 11,01 | -0,29% | - |
| 27.05.2025 | 11,08 | 11,08 | 11,04 | 11,05 | -1,10% | - |
| 23.05.2025 | 11,16 | 11,17 | 11,16 | 11,17 | -9,46% | - |
| 07.05.2025 | 12,50 | 12,50 | 12,29 | 12,34 | 1,79% | - |
| 05.05.2025 | 12,11 | 12,12 | 12,11 | 12,12 | -0,42% | - |
| 02.05.2025 | 12,19 | 12,19 | 12,17 | 12,17 | 12,90% | - |
| 30.04.2025 | 10,46 | 10,78 | 10,46 | 10,78 | -11,68% | - |
| 28.04.2025 | 12,09 | 12,22 | 12,09 | 12,20 | 0,13% | - |
| 24.04.2025 | 12,14 | 12,19 | 11,93 | 12,19 | -2,51% | - |
| 23.04.2025 | 12,51 | 12,51 | 12,50 | 12,50 | 1,62% | - |
| 11.04.2025 | 12,66 | 12,66 | 12,30 | 12,30 | -2,45% | - |
| 10.04.2025 | 12,61 | 12,63 | 12,60 | 12,61 | 4,14% | - |
| 09.04.2025 | 12,64 | 12,64 | 12,11 | 12,11 | -3,98% | - |
| 08.04.2025 | 12,63 | 12,63 | 12,61 | 12,61 | 22,60% | - |
| 28.03.2025 | 10,29 | 10,29 | 10,29 | 10,29 | 0,56% | - |
| 26.03.2025 | 10,24 | 10,24 | 10,23 | 10,23 | -0,36% | - |
| 25.03.2025 | 10,27 | 10,27 | 10,27 | 10,27 | -2,59% | - |
| 21.03.2025 | 10,54 | 10,54 | 10,54 | 10,54 | -6,89% | - |
| 20.03.2025 | 11,51 | 11,51 | 11,32 | 11,32 | -8,21% | - |
| 19.03.2025 | 12,30 | 12,34 | 12,30 | 12,33 | 1,25% | - |
| 18.03.2025 | 12,21 | 12,23 | 12,18 | 12,18 | -2,32% | - |
| 17.03.2025 | 12,50 | 12,50 | 12,47 | 12,47 | -0,06% | - |
| 10.03.2025 | 12,46 | 12,48 | 12,41 | 12,48 | -1,42% | - |
| 07.03.2025 | 12,52 | 12,66 | 12,51 | 12,66 | -0,28% | - |
| 06.03.2025 | 12,58 | 12,69 | 12,57 | 12,69 | 0,29% | - |
| 05.03.2025 | 12,66 | 12,66 | 12,66 | 12,66 | 1,67% | - |
| 04.03.2025 | 12,47 | 12,47 | 12,36 | 12,45 | -0,92% | - |
| 03.03.2025 | 12,32 | 12,56 | 12,32 | 12,56 | 1,81% | - |
| 28.02.2025 | 12,75 | 12,78 | 12,34 | 12,34 | -3,60% | - |
| 27.02.2025 | 12,80 | 12,80 | 12,79 | 12,80 | -1,43% | - |
| 26.02.2025 | 12,89 | 12,99 | 12,89 | 12,99 | -0,41% | - |
| 25.02.2025 | 12,97 | 13,04 | 12,96 | 13,04 | 2,17% | - |
| 24.02.2025 | 12,94 | 12,96 | 12,76 | 12,76 | -2,10% | - |
| 20.02.2025 | 13,01 | 13,04 | 13,01 | 13,04 | 0,39% | - |
| 19.02.2025 | 12,99 | 13,03 | 12,96 | 12,99 | 0,63% | - |
| 18.02.2025 | 12,90 | 12,90 | 12,89 | 12,90 | 0,89% | - |
| 17.02.2025 | 12,82 | 12,82 | 12,78 | 12,79 | 1,22% | - |
| 14.02.2025 | 12,66 | 12,66 | 12,64 | 12,64 | 0,05% | - |
| 13.02.2025 | 12,54 | 12,65 | 12,53 | 12,63 | 4,52% | - |
| 12.02.2025 | 12,06 | 12,12 | 12,05 | 12,08 | 0,32% | - |
| 11.02.2025 | 12,03 | 12,11 | 12,03 | 12,04 | 0,48% | - |
| 10.02.2025 | 12,00 | 12,06 | 11,98 | 11,99 | 1,01% | - |
| 07.02.2025 | 11,62 | 11,87 | 11,62 | 11,87 | -4,80% | - |
| 06.02.2025 | 12,71 | 12,71 | 12,47 | 12,47 | 1,99% | - |
| 05.02.2025 | 12,02 | 12,27 | 12,02 | 12,22 | 1,16% | - |
| 04.02.2025 | 11,81 | 12,13 | 11,81 | 12,08 | 2,62% | - |
| 28.01.2025 | 11,78 | 11,78 | 11,77 | 11,78 | -0,81% | - |
| 23.01.2025 | 11,87 | 11,87 | 11,86 | 11,87 | -0,21% | - |
| 15.01.2025 | 11,94 | 11,94 | 11,90 | 11,90 | 1,37% | - |
| 14.01.2025 | 12,05 | 12,16 | 11,59 | 11,74 | -4,52% | - |
| 13.01.2025 | 12,49 | 12,49 | 12,29 | 12,29 | 6,79% | - |
| 10.01.2025 | 11,44 | 11,51 | 11,44 | 11,51 | -4,73% | - |
| 08.01.2025 | 11,92 | 12,08 | 11,92 | 12,08 | -4,43% | - |
| 03.01.2025 | 12,66 | 12,66 | 12,64 | 12,64 | 8,31% | - |
| 19.12.2024 | 11,68 | 11,68 | 11,67 | 11,67 | -1,17% | - |
| 13.12.2024 | 11,81 | 11,81 | 11,81 | 11,81 | -2,32% | - |
| 03.12.2024 | 12,09 | 12,09 | 12,09 | 12,09 | -3,76% | - |
| 07.11.2024 | 13,00 | 13,00 | 12,56 | 12,56 | 2,06% | - |
| 06.11.2024 | 12,12 | 12,31 | 12,11 | 12,31 | -6,49% | - |
| 05.11.2024 | 13,13 | 13,16 | 13,13 | 13,16 | -0,21% | - |
| 04.11.2024 | 13,19 | 13,22 | 13,19 | 13,19 | 0,50% | - |
| 01.11.2024 | 13,25 | 13,25 | 13,12 | 13,12 | 10,68% | - |
| 23.10.2024 | 11,86 | 11,86 | 11,86 | 11,86 | -1,17% | - |
| 14.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -5,26% | - |
| 11.10.2024 | 12,59 | 12,67 | 12,59 | 12,66 | 0,88% | - |
| 10.10.2024 | 12,65 | 12,66 | 12,55 | 12,55 | 1,15% | - |
| 07.10.2024 | 12,58 | 12,58 | 12,41 | 12,41 | -0,28% | - |
| 03.10.2024 | 12,54 | 12,58 | 12,45 | 12,45 | 0,44% | - |
| 02.10.2024 | 12,47 | 12,47 | 12,39 | 12,39 | -1,22% | - |
| 01.10.2024 | 12,64 | 12,64 | 12,55 | 12,55 | 6,93% | - |
| 26.09.2024 | 11,73 | 11,73 | 11,73 | 11,73 | -8,74% | - |
| 23.09.2024 | 12,87 | 12,87 | 12,86 | 12,86 | 0,13% | - |
| 20.09.2024 | 13,20 | 13,20 | 12,84 | 12,84 | -0,82% | - |
| 19.09.2024 | 13,12 | 13,12 | 12,95 | 12,95 | -1,16% | - |
| 18.09.2024 | 13,19 | 13,19 | 13,10 | 13,10 | 1,63% | - |
| 16.09.2024 | 13,25 | 13,26 | 12,89 | 12,89 | -1,81% | - |
| 11.09.2024 | 13,17 | 13,17 | 13,12 | 13,12 | -0,52% | - |
| 10.09.2024 | 13,25 | 13,25 | 13,19 | 13,19 | -0,11% | - |
| 04.09.2024 | 13,19 | 13,26 | 13,19 | 13,21 | -0,80% | - |
| 30.08.2024 | 13,26 | 13,31 | 13,26 | 13,31 | 0,47% | - |
| 29.08.2024 | 13,37 | 13,38 | 13,25 | 13,25 | -1,09% | - |