2,278€
-1,30%
Echtzeit-Aktienkurs REN - Redes Energeticas Nacionais, SGPS, S.A.
Bid:
Ask:
Aktienkurse zur REN - Redes Energeticas Nacionais, SGPS, S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 2,32 | 2,32 | 2,29 | 2,30 | -0,65% | 1.606.772,00 |
| 30.05.2024 | 2,31 | 2,32 | 2,30 | 2,31 | 0,43% | 632.365,00 |
| 29.05.2024 | 2,37 | 2,37 | 2,30 | 2,30 | -6,50% | 2.972.419,00 |
| 28.05.2024 | 2,45 | 2,47 | 2,45 | 2,46 | 0,20% | 2.189.240,00 |
| 27.05.2024 | 2,43 | 2,46 | 2,43 | 2,46 | 1,03% | 705.690,00 |
| 24.05.2024 | 2,45 | 2,46 | 2,42 | 2,43 | -0,82% | 1.055.750,00 |
| 23.05.2024 | 2,48 | 2,48 | 2,45 | 2,45 | -1,41% | 1.219.881,00 |
| 22.05.2024 | 2,49 | 2,49 | 2,47 | 2,49 | -0,40% | 737.170,00 |
| 21.05.2024 | 2,47 | 2,50 | 2,46 | 2,50 | 0,60% | 1.695.956,00 |
| 20.05.2024 | 2,45 | 2,48 | 2,45 | 2,48 | 1,43% | 901.816,00 |
| 17.05.2024 | 2,46 | 2,47 | 2,44 | 2,45 | -0,20% | 822.934,00 |
| 16.05.2024 | 2,49 | 2,50 | 2,45 | 2,45 | -1,80% | 2.043.254,00 |
| 15.05.2024 | 2,42 | 2,50 | 2,42 | 2,50 | 3,74% | 4.202.269,00 |
| 14.05.2024 | 2,39 | 2,42 | 2,38 | 2,41 | 1,05% | 1.596.240,00 |
| 13.05.2024 | 2,33 | 2,40 | 2,33 | 2,38 | 1,93% | 1.869.031,00 |
| 10.05.2024 | 2,31 | 2,34 | 2,25 | 2,34 | -1,68% | 2.949.127,00 |
| 09.05.2024 | 2,33 | 2,38 | 2,32 | 2,38 | 1,50% | 1.539.926,00 |
| 08.05.2024 | 2,29 | 2,35 | 2,29 | 2,34 | 2,86% | 2.833.267,00 |
| 07.05.2024 | 2,28 | 2,29 | 2,27 | 2,28 | 0,00% | 1.007.610,00 |
| 06.05.2024 | 2,30 | 2,30 | 2,28 | 2,28 | -0,87% | 794.771,00 |
| 03.05.2024 | 2,27 | 2,32 | 2,27 | 2,30 | 1,10% | 1.018.765,00 |
| 02.05.2024 | 2,26 | 2,28 | 2,26 | 2,27 | 0,22% | 909.781,00 |
| 30.04.2024 | 2,26 | 2,28 | 2,26 | 2,27 | 0,00% | 798.762,00 |
| 29.04.2024 | 2,24 | 2,27 | 2,24 | 2,27 | 1,34% | 802.200,00 |
| 26.04.2024 | 2,23 | 2,24 | 2,22 | 2,24 | 0,45% | 530.632,00 |
| 25.04.2024 | 2,24 | 2,24 | 2,22 | 2,23 | -0,67% | 476.564,00 |
| 24.04.2024 | 2,25 | 2,25 | 2,23 | 2,24 | 0,00% | 618.351,00 |
| 23.04.2024 | 2,24 | 2,25 | 2,23 | 2,24 | 0,00% | 1.281.637,00 |
| 22.04.2024 | 2,22 | 2,24 | 2,21 | 2,24 | 0,90% | 678.867,00 |
| 19.04.2024 | 2,21 | 2,22 | 2,20 | 2,22 | 0,91% | 1.244.362,00 |
| 18.04.2024 | 2,21 | 2,21 | 2,20 | 2,20 | 0,00% | 494.460,00 |
| 17.04.2024 | 2,19 | 2,20 | 2,17 | 2,20 | 0,46% | 534.651,00 |
| 16.04.2024 | 2,20 | 2,21 | 2,19 | 2,19 | -0,45% | 724.347,00 |
| 15.04.2024 | 2,22 | 2,22 | 2,20 | 2,20 | -0,90% | 560.963,00 |
| 12.04.2024 | 2,21 | 2,23 | 2,21 | 2,22 | 0,23% | 1.206.493,00 |
| 11.04.2024 | 2,18 | 2,22 | 2,18 | 2,22 | 1,61% | 990.955,00 |
| 10.04.2024 | 2,21 | 2,21 | 2,18 | 2,18 | -0,91% | 664.429,00 |
| 09.04.2024 | 2,20 | 2,20 | 2,19 | 2,20 | 0,23% | 564.727,00 |
| 08.04.2024 | 2,18 | 2,20 | 2,18 | 2,20 | 0,92% | 1.025.461,00 |
| 05.04.2024 | 2,22 | 2,22 | 2,18 | 2,18 | -1,81% | 1.132.036,00 |
| 04.04.2024 | 2,21 | 2,22 | 2,21 | 2,22 | 0,23% | 669.984,00 |
| 03.04.2024 | 2,20 | 2,21 | 2,19 | 2,21 | 0,68% | 766.558,00 |
| 02.04.2024 | 2,21 | 2,21 | 2,20 | 2,20 | -0,23% | 739.628,00 |
| 28.03.2024 | 2,20 | 2,21 | 2,19 | 2,20 | 0,00% | 915.688,00 |
| 27.03.2024 | 2,20 | 2,20 | 2,18 | 2,20 | 0,23% | 668.756,00 |
| 26.03.2024 | 2,19 | 2,20 | 2,18 | 2,20 | 0,46% | 642.559,00 |
| 25.03.2024 | 2,19 | 2,19 | 2,18 | 2,19 | 0,23% | 527.706,00 |
| 22.03.2024 | 2,16 | 2,19 | 2,16 | 2,18 | 1,40% | 947.975,00 |
| 21.03.2024 | 2,16 | 2,17 | 2,14 | 2,15 | 0,00% | 1.486.038,00 |
| 20.03.2024 | 2,14 | 2,16 | 2,14 | 2,15 | 0,70% | 738.798,00 |
| 19.03.2024 | 2,15 | 2,15 | 2,12 | 2,14 | -0,47% | 1.210.530,00 |
| 18.03.2024 | 2,17 | 2,17 | 2,15 | 2,15 | -1,15% | 1.275.931,00 |
| 15.03.2024 | 2,17 | 2,18 | 2,16 | 2,17 | 0,46% | 978.266,00 |
| 14.03.2024 | 2,17 | 2,19 | 2,16 | 2,16 | -0,23% | 1.348.364,00 |
| 13.03.2024 | 2,18 | 2,19 | 2,16 | 2,17 | -0,46% | 1.286.979,00 |
| 12.03.2024 | 2,22 | 2,22 | 2,18 | 2,18 | -1,81% | 1.407.859,00 |
| 11.03.2024 | 2,24 | 2,24 | 2,20 | 2,22 | -1,12% | 1.083.000,00 |
| 08.03.2024 | 2,27 | 2,27 | 2,23 | 2,24 | -1,10% | 1.019.878,00 |
| 07.03.2024 | 2,24 | 2,27 | 2,24 | 2,27 | 0,89% | 556.874,00 |
| 06.03.2024 | 2,25 | 2,27 | 2,24 | 2,25 | -0,22% | 889.770,00 |
| 05.03.2024 | 2,25 | 2,25 | 2,23 | 2,25 | 0,22% | 771.288,00 |
| 04.03.2024 | 2,23 | 2,25 | 2,22 | 2,25 | 0,90% | 1.417.969,00 |
| 01.03.2024 | 2,20 | 2,24 | 2,20 | 2,23 | 1,60% | 1.154.954,00 |
| 29.02.2024 | 2,19 | 2,20 | 2,18 | 2,19 | 0,69% | 1.529.694,00 |
| 28.02.2024 | 2,20 | 2,21 | 2,18 | 2,18 | -1,14% | 1.153.350,00 |
| 27.02.2024 | 2,20 | 2,21 | 2,20 | 2,20 | -0,23% | 1.002.931,00 |
| 26.02.2024 | 2,22 | 2,22 | 2,21 | 2,21 | -0,68% | 620.456,00 |
| 23.02.2024 | 2,22 | 2,22 | 2,19 | 2,22 | 0,45% | 936.645,00 |
| 22.02.2024 | 2,23 | 2,24 | 2,21 | 2,21 | -0,90% | 890.015,00 |
| 21.02.2024 | 2,24 | 2,25 | 2,23 | 2,23 | -0,67% | 1.020.933,00 |
| 20.02.2024 | 2,23 | 2,25 | 2,22 | 2,25 | 0,67% | 1.083.268,00 |
| 19.02.2024 | 2,22 | 2,24 | 2,22 | 2,23 | 0,68% | 941.978,00 |
| 16.02.2024 | 2,22 | 2,22 | 2,20 | 2,22 | 0,23% | 930.145,00 |
| 15.02.2024 | 2,20 | 2,22 | 2,18 | 2,21 | 1,14% | 1.142.827,00 |
| 14.02.2024 | 2,19 | 2,20 | 2,18 | 2,19 | 0,23% | 874.633,00 |
| 13.02.2024 | 2,20 | 2,22 | 2,18 | 2,18 | -1,13% | 1.119.935,00 |
| 12.02.2024 | 2,19 | 2,22 | 2,19 | 2,21 | 0,68% | 903.781,00 |
| 09.02.2024 | 2,18 | 2,22 | 2,17 | 2,19 | 0,46% | 1.597.547,00 |
| 08.02.2024 | 2,20 | 2,21 | 2,18 | 2,18 | 0,00% | 1.839.712,00 |
| 07.02.2024 | 2,23 | 2,23 | 2,18 | 2,18 | -1,58% | 1.759.102,00 |
| 06.02.2024 | 2,23 | 2,23 | 2,21 | 2,22 | -0,67% | 1.028.709,00 |
| 05.02.2024 | 2,25 | 2,26 | 2,23 | 2,23 | -0,45% | 1.336.414,00 |
| 02.02.2024 | 2,25 | 2,26 | 2,24 | 2,24 | 0,00% | 1.353.624,00 |
| 01.02.2024 | 2,28 | 2,28 | 2,24 | 2,24 | -1,54% | 1.321.757,00 |
| 31.01.2024 | 2,26 | 2,28 | 2,26 | 2,28 | 1,11% | 1.075.689,00 |
| 30.01.2024 | 2,25 | 2,26 | 2,24 | 2,25 | -0,22% | 1.047.668,00 |
| 29.01.2024 | 2,27 | 2,27 | 2,25 | 2,26 | -0,22% | 1.194.359,00 |
| 26.01.2024 | 2,27 | 2,28 | 2,26 | 2,26 | 0,22% | 1.384.839,00 |
| 25.01.2024 | 2,28 | 2,29 | 2,26 | 2,26 | -0,88% | 1.249.840,00 |
| 24.01.2024 | 2,30 | 2,30 | 2,27 | 2,28 | -0,66% | 2.062.886,00 |
| 23.01.2024 | 2,30 | 2,31 | 2,29 | 2,29 | -0,65% | 868.212,00 |
| 22.01.2024 | 2,30 | 2,31 | 2,30 | 2,31 | 0,44% | 857.764,00 |
| 19.01.2024 | 2,30 | 2,31 | 2,29 | 2,30 | 0,00% | 871.058,00 |
| 18.01.2024 | 2,31 | 2,31 | 2,30 | 2,30 | -0,65% | 1.335.356,00 |
| 17.01.2024 | 2,33 | 2,33 | 2,31 | 2,31 | -0,86% | 1.205.242,00 |
| 16.01.2024 | 2,34 | 2,34 | 2,32 | 2,33 | -0,43% | 818.510,00 |
| 15.01.2024 | 2,33 | 2,35 | 2,32 | 2,34 | 0,86% | 577.528,00 |
| 12.01.2024 | 2,32 | 2,34 | 2,31 | 2,32 | 0,43% | 1.470.630,00 |
| 11.01.2024 | 2,34 | 2,35 | 2,31 | 2,31 | -1,07% | 1.520.701,00 |
| 10.01.2024 | 2,33 | 2,34 | 2,33 | 2,34 | 0,43% | 969.934,00 |