Redeia Corporacion SA RED
BME · Spanien · Versorger
€14,730,00 (0,00 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €14,73 | -0,81 % | €14,87 | €15,04 | €14,73 | 1,98M |
| 2026-09-29 | €14,85 | -0,34 % | €14,86 | €14,91 | €14,79 | 1,05M |
| 2026-09-28 | €14,90 | -0,40 % | €15,03 | €15,08 | €14,90 | 684,63K |
| 2026-09-25 | €14,96 | -0,93 % | €15,07 | €15,16 | €14,88 | 837,47K |
| 2026-09-24 | €15,10 | -0,07 % | €15,07 | €15,16 | €14,98 | 975,92K |
| 2026-09-23 | €15,11 | -0,66 % | €15,23 | €15,23 | €15,09 | 590,70K |
| 2026-09-22 | €15,21 | +0,07 % | €15,25 | €15,30 | €15,12 | 500,35K |
| 2026-09-21 | €15,20 | +0,60 % | €15,08 | €15,28 | €15,05 | 786,48K |
| 2026-09-18 | €15,11 | +0,13 % | €15,06 | €15,11 | €14,98 | 1,81M |
| 2026-09-17 | €15,09 | +0,33 % | €15,06 | €15,12 | €14,97 | 693,56K |
| 2026-09-16 | €15,04 | +1,42 % | €14,83 | €15,04 | €14,80 | 1,21M |
| 2026-09-15 | €14,83 | +0,95 % | €14,68 | €14,90 | €14,61 | 637,90K |
| 2026-09-14 | €14,69 | -0,74 % | €14,81 | €14,84 | €14,69 | 753,82K |
| 2026-09-11 | €14,80 | -0,67 % | €14,95 | €15,00 | €14,80 | 764,50K |
| 2026-09-10 | €14,90 | -0,07 % | €14,94 | €15,03 | €14,90 | 547,99K |
| 2026-09-09 | €14,91 | +0,07 % | €14,90 | €15,04 | €14,88 | 812,68K |
| 2026-09-08 | €14,90 | 0,00 % | €14,90 | €14,92 | €14,76 | 537,56K |
| 2026-09-07 | €14,90 | -0,60 % | €14,95 | €15,03 | €14,85 | 583,94K |
| 2026-09-04 | €14,99 | +0,81 % | €14,88 | €14,99 | €14,79 | 954,08K |
| 2026-09-03 | €14,87 | -0,27 % | €14,94 | €14,96 | €14,78 | 691,61K |
| 2026-09-02 | €14,91 | -0,86 % | €15,07 | €15,16 | €14,91 | 864,24K |
| 2026-09-01 | €15,04 | -1,57 % | €15,32 | €15,35 | €14,97 | 877,34K |
| 2026-08-31 | €15,28 | +0,46 % | €15,26 | €15,30 | €15,17 | 3,63M |
| 2026-08-28 | €15,21 | +0,07 % | €15,25 | €15,34 | €15,21 | 667,89K |
| 2026-08-27 | €15,20 | -0,20 % | €15,23 | €15,23 | €15,10 | 907,30K |
| 2026-08-26 | €15,23 | -0,33 % | €15,34 | €15,34 | €15,20 | 656,94K |
| 2026-08-25 | €15,28 | +0,73 % | €15,26 | €15,31 | €15,17 | 455,34K |
| 2026-08-24 | €15,17 | +0,60 % | €15,07 | €15,17 | €15,06 | 505,94K |
| 2026-08-21 | €15,08 | -0,66 % | €15,15 | €15,27 | €15,08 | 652,26K |
| 2026-08-20 | €15,18 | +0,60 % | €15,14 | €15,26 | €15,12 | 504,04K |
| 2026-08-19 | €15,09 | -0,66 % | €15,19 | €15,22 | €15,09 | 428,15K |
| 2026-08-18 | €15,19 | +1,13 % | €15,05 | €15,24 | €15,01 | 615,67K |
| 2026-08-17 | €15,02 | -0,99 % | €15,14 | €15,19 | €15,02 | 597,16K |
| 2026-08-14 | €15,17 | -0,46 % | €15,24 | €15,26 | €15,15 | 553,75K |
| 2026-08-13 | €15,24 | -0,52 % | €15,32 | €15,37 | €15,24 | 645,04K |
| 2026-08-12 | €15,32 | -0,07 % | €15,37 | €15,42 | €15,25 | 623,51K |
| 2026-08-11 | €15,33 | +0,13 % | €15,27 | €15,38 | €15,27 | 992,46K |
| 2026-08-10 | €15,31 | -1,03 % | €15,47 | €15,47 | €15,22 | 836,68K |
| 2026-08-07 | €15,47 | +0,13 % | €15,49 | €15,52 | €15,35 | 492,38K |
| 2026-08-06 | €15,45 | +0,52 % | €15,48 | €15,55 | €15,42 | 612,52K |
| 2026-08-05 | €15,37 | -0,58 % | €15,50 | €15,63 | €15,37 | 528,58K |
| 2026-08-04 | €15,46 | +0,13 % | €15,44 | €15,54 | €15,40 | 724,49K |
| 2026-08-03 | €15,44 | +0,78 % | €15,36 | €15,52 | €15,25 | 743,39K |
| 2026-07-31 | €15,32 | 0,00 % | €15,36 | €15,42 | €15,24 | 840,38K |
| 2026-07-30 | €15,32 | -0,91 % | €15,42 | €15,58 | €15,26 | 1,05M |
| 2026-07-29 | €15,46 | -1,59 % | €15,69 | €15,76 | €15,28 | 1,28M |
| 2026-07-28 | €15,71 | 0,00 % | €15,82 | €15,94 | €15,67 | 2,12M |
| 2026-07-27 | €15,71 | -0,06 % | €15,82 | €15,82 | €15,67 | 1,09M |
| 2026-07-24 | €15,72 | +0,38 % | €15,68 | €15,77 | €15,63 | 650,62K |
| 2026-07-23 | €15,66 | +0,19 % | €15,63 | €15,66 | €15,54 | 819,28K |
| 2026-07-22 | €15,63 | +1,36 % | €15,43 | €15,67 | €15,38 | 978,99K |
| 2026-07-21 | €15,42 | -0,19 % | €15,46 | €15,48 | €15,34 | 1,56M |
| 2026-07-20 | €15,45 | -0,90 % | €15,56 | €15,62 | €15,44 | 595,76K |
| 2026-07-17 | €15,59 | +1,37 % | €15,47 | €15,72 | €15,46 | 1,94M |
| 2026-07-16 | €15,38 | 0,00 % | €15,34 | €15,38 | €15,19 | 747,42K |
| 2026-07-15 | €15,38 | +0,07 % | €15,30 | €15,43 | €15,25 | 775,29K |
| 2026-07-14 | €15,37 | -0,26 % | €15,37 | €15,38 | €15,21 | 1,07M |
| 2026-07-13 | €15,41 | +0,13 % | €15,40 | €15,46 | €15,33 | 793,20K |
| 2026-07-10 | €15,39 | +1,12 % | €15,23 | €15,39 | €15,20 | 1,01M |
| 2026-07-09 | €15,22 | -0,59 % | €15,28 | €15,30 | €15,12 | 654,41K |
| 2026-07-08 | €15,31 | -0,20 % | €15,36 | €15,40 | €15,22 | 1,36M |
| 2026-07-07 | €15,34 | +0,59 % | €15,22 | €15,42 | €15,22 | 839,62K |
| 2026-07-06 | €15,25 | -0,26 % | €15,30 | €15,43 | €15,21 | 1,26M |
| 2026-07-03 | €15,29 | +1,39 % | €15,16 | €15,33 | €15,10 | 1,17M |
| 2026-07-02 | €15,08 | +0,80 % | €14,95 | €15,13 | €14,93 | 1,43M |
| 2026-07-01 | €14,96 | +0,47 % | €14,95 | €14,96 | €14,78 | 2,15M |
| 2026-06-30 | €14,89 | -0,60 % | €15,02 | €15,09 | €14,82 | 1,82M |
| 2026-06-29 | €14,98 | -2,85 % | €14,87 | €15,04 | €14,79 | 1,62M |
| 2026-06-26 | €15,42 | -0,19 % | €15,50 | €15,55 | €15,42 | 1,56M |
| 2026-06-25 | €15,45 | +0,98 % | €15,32 | €15,50 | €15,30 | 2,06M |
| 2026-06-24 | €15,30 | +0,26 % | €15,28 | €15,38 | €15,16 | 2,10M |
| 2026-06-23 | €15,26 | +0,53 % | €15,20 | €15,26 | €15,07 | 1,51M |
| 2026-06-22 | €15,18 | -0,78 % | €15,18 | €15,25 | €14,96 | 2,13M |
| 2026-06-19 | €15,30 | -0,13 % | €15,35 | €15,35 | €15,12 | 3,56M |
| 2026-06-18 | €15,32 | +1,26 % | €15,18 | €15,39 | €15,02 | 2,56M |
| 2026-06-17 | €15,13 | +0,46 % | €15,02 | €15,13 | €14,90 | 1,75M |
| 2026-06-16 | €15,06 | -0,26 % | €15,13 | €15,21 | €14,99 | 1,55M |
| 2026-06-15 | €15,10 | -0,33 % | €15,23 | €15,23 | €15,04 | 1,48M |
| 2026-06-12 | €15,15 | +0,60 % | €15,09 | €15,16 | €15,02 | 933,88K |
| 2026-06-11 | €15,06 | -0,40 % | €15,12 | €15,22 | €15,05 | 4,08M |
| 2026-06-10 | €15,12 | +1,07 % | €14,98 | €15,20 | €14,94 | 1,48M |
| 2026-06-09 | €14,96 | +0,94 % | €14,83 | €15,01 | €14,83 | 759,21K |
| 2026-06-08 | €14,82 | -0,27 % | €14,85 | €14,93 | €14,82 | 1,81M |
| 2026-06-05 | €14,86 | +1,50 % | €14,75 | €14,93 | €14,72 | 857,31K |
| 2026-06-04 | €14,64 | 0,00 % | €14,62 | €14,90 | €14,60 | 1,09M |
| 2026-06-03 | €14,64 | -0,75 % | €14,84 | €14,90 | €14,52 | 1,52M |
| 2026-06-02 | €14,75 | +0,20 % | €14,68 | €14,79 | €14,68 | 1,30M |
| 2026-06-01 | €14,72 | -0,07 % | €14,73 | €14,87 | €14,63 | 1,60M |
| 2026-05-29 | €14,73 | -1,01 % | €14,94 | €14,97 | €14,73 | 5,65M |
| 2026-05-28 | €14,88 | 0,00 % | €14,87 | €15,00 | €14,84 | 773,57K |