2,200€
0,34%
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 |
---|---|---|---|---|---|---|
28.03.2024 | 2,20 | 2,21 | 2,19 | 2,21 | 0,34% | - |
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 |
09.01.2024 | 2,35 | 2,35 | 2,32 | 2,33 | -0,43% | 955.776,00 |
08.01.2024 | 2,35 | 2,35 | 2,34 | 2,34 | -0,64% | 750.141,00 |
05.01.2024 | 2,35 | 2,36 | 2,34 | 2,35 | 0,00% | 674.633,00 |
04.01.2024 | 2,33 | 2,35 | 2,33 | 2,35 | 1,08% | 1.568.161,00 |
03.01.2024 | 2,33 | 2,34 | 2,32 | 2,33 | -0,21% | 645.496,00 |
02.01.2024 | 2,34 | 2,34 | 2,32 | 2,33 | 0,22% | 1.174.074,00 |
29.12.2023 | 2,31 | 2,33 | 2,31 | 2,33 | 0,65% | 1.318.860,00 |
28.12.2023 | 2,31 | 2,32 | 2,31 | 2,31 | 0,00% | 1.173.929,00 |
27.12.2023 | 2,33 | 2,34 | 2,31 | 2,31 | -0,65% | 2.294.040,00 |
22.12.2023 | 2,33 | 2,34 | 2,32 | 2,33 | 0,00% | 1.157.957,00 |
21.12.2023 | 2,34 | 2,35 | 2,32 | 2,33 | -2,52% | 2.727.082,00 |
20.12.2023 | 2,38 | 2,41 | 2,38 | 2,39 | 0,63% | 1.931.828,00 |
19.12.2023 | 2,40 | 2,41 | 2,37 | 2,37 | -1,66% | 3.287.290,00 |
18.12.2023 | 2,42 | 2,43 | 2,41 | 2,41 | -0,41% | 1.134.698,00 |
15.12.2023 | 2,44 | 2,44 | 2,42 | 2,42 | -0,62% | 1.618.483,00 |
14.12.2023 | 2,44 | 2,46 | 2,44 | 2,44 | 0,21% | 1.278.248,00 |
13.12.2023 | 2,43 | 2,44 | 2,43 | 2,43 | 0,21% | 681.265,00 |
12.12.2023 | 2,43 | 2,43 | 2,42 | 2,43 | 0,00% | 1.007.856,00 |
11.12.2023 | 2,45 | 2,45 | 2,43 | 2,43 | -0,41% | 749.121,00 |
08.12.2023 | 2,44 | 2,44 | 2,43 | 2,44 | 0,00% | 719.747,00 |
07.12.2023 | 2,46 | 2,46 | 2,44 | 2,44 | -0,20% | 1.093.373,00 |
06.12.2023 | 2,45 | 2,45 | 2,44 | 2,44 | -0,20% | 1.271.478,00 |
05.12.2023 | 2,45 | 2,46 | 2,44 | 2,45 | -0,41% | 1.589.952,00 |
04.12.2023 | 2,46 | 2,47 | 2,44 | 2,46 | 0,41% | 1.229.918,00 |
01.12.2023 | 2,45 | 2,46 | 2,44 | 2,45 | 0,41% | 1.260.549,00 |
30.11.2023 | 2,43 | 2,45 | 2,43 | 2,44 | 0,21% | 1.349.948,00 |
29.11.2023 | 2,45 | 2,45 | 2,43 | 2,43 | -0,61% | 772.915,00 |
28.11.2023 | 2,44 | 2,45 | 2,44 | 2,45 | 0,00% | 635.954,00 |
27.11.2023 | 2,43 | 2,46 | 2,43 | 2,45 | 0,82% | 819.960,00 |
24.11.2023 | 2,42 | 2,44 | 2,42 | 2,43 | 0,41% | 615.888,00 |
23.11.2023 | 2,42 | 2,42 | 2,42 | 2,42 | 0,21% | 455.772,00 |
22.11.2023 | 2,42 | 2,42 | 2,41 | 2,41 | 0,21% | 1.150.680,00 |
21.11.2023 | 2,42 | 2,43 | 2,41 | 2,41 | -0,82% | 736.535,00 |
20.11.2023 | 2,43 | 2,43 | 2,41 | 2,43 | 0,21% | 1.167.074,00 |
17.11.2023 | 2,42 | 2,44 | 2,42 | 2,42 | 0,62% | 1.088.061,00 |
16.11.2023 | 2,43 | 2,44 | 2,41 | 2,41 | -0,62% | 1.395.677,00 |
15.11.2023 | 2,45 | 2,47 | 2,42 | 2,42 | -1,22% | 1.575.080,00 |
14.11.2023 | 2,44 | 2,47 | 2,44 | 2,45 | 0,82% | 839.350,00 |
13.11.2023 | 2,47 | 2,47 | 2,43 | 2,43 | -1,02% | 1.187.724,00 |
10.11.2023 | 2,46 | 2,47 | 2,46 | 2,46 | 0,00% | 639.502,00 |
09.11.2023 | 2,43 | 2,46 | 2,43 | 2,46 | 0,82% | 742.630,00 |
08.11.2023 | 2,43 | 2,45 | 2,42 | 2,44 | -0,41% | 1.478.283,00 |
07.11.2023 | 2,48 | 2,49 | 2,45 | 2,45 | -1,41% | 1.146.634,00 |