Redes Energeticas Nacionais SA RENE
EURONEXT · Portugal · Versorger
€3,53-0,03 (-0,84 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3,52 | -0,98 % | €3,57 | €3,58 | €3,52 | 297,49K |
| 2026-09-30 | €3,56 | -0,14 % | €3,58 | €3,61 | €3,56 | 606,79K |
| 2026-09-29 | €3,56 | -0,28 % | €3,57 | €3,59 | €3,56 | 451,96K |
| 2026-09-28 | €3,57 | 0,00 % | €3,60 | €3,61 | €3,57 | 550,01K |
| 2026-09-25 | €3,57 | +1,13 % | €3,54 | €3,61 | €3,54 | 1,17M |
| 2026-09-24 | €3,53 | +0,28 % | €3,52 | €3,56 | €3,51 | 931,03K |
| 2026-09-23 | €3,52 | -1,12 % | €3,55 | €3,57 | €3,52 | 618,35K |
| 2026-09-22 | €3,56 | -0,28 % | €3,56 | €3,58 | €3,55 | 1,22M |
| 2026-09-21 | €3,57 | +0,42 % | €3,52 | €3,58 | €3,52 | 781,06K |
| 2026-09-18 | €3,56 | -0,28 % | €3,57 | €3,61 | €3,53 | 1,14M |
| 2026-09-17 | €3,57 | +1,42 % | €3,52 | €3,57 | €3,52 | 945,87K |
| 2026-09-16 | €3,52 | +0,86 % | €3,48 | €3,52 | €3,47 | 725,48K |
| 2026-09-15 | €3,48 | +1,31 % | €3,45 | €3,50 | €3,42 | 963,74K |
| 2026-09-14 | €3,44 | -1,43 % | €3,48 | €3,50 | €3,43 | 986,86K |
| 2026-09-11 | €3,49 | +0,14 % | €3,49 | €3,52 | €3,48 | 461,16K |
| 2026-09-10 | €3,48 | -0,29 % | €3,50 | €3,53 | €3,48 | 869,87K |
| 2026-09-09 | €3,49 | -0,14 % | €3,51 | €3,53 | €3,48 | 771,75K |
| 2026-09-08 | €3,50 | +0,29 % | €3,50 | €3,51 | €3,48 | 611,16K |
| 2026-09-07 | €3,49 | -0,43 % | €3,51 | €3,53 | €3,49 | 443,71K |
| 2026-09-04 | €3,51 | +0,29 % | €3,49 | €3,51 | €3,47 | 664,98K |
| 2026-09-03 | €3,49 | +0,43 % | €3,49 | €3,51 | €3,46 | 677,54K |
| 2026-09-02 | €3,48 | -0,43 % | €3,50 | €3,52 | €3,47 | 955,53K |
| 2026-09-01 | €3,49 | -0,29 % | €3,51 | €3,53 | €3,47 | 1,01M |
| 2026-08-31 | €3,51 | 0,00 % | €3,50 | €3,52 | €3,50 | 1,17M |
| 2026-08-28 | €3,51 | -0,14 % | €3,51 | €3,53 | €3,49 | 1,21M |
| 2026-08-27 | €3,51 | -1,54 % | €3,57 | €3,57 | €3,49 | 1,02M |
| 2026-08-26 | €3,57 | +0,14 % | €3,58 | €3,58 | €3,56 | 299,88K |
| 2026-08-25 | €3,56 | +0,56 % | €3,55 | €3,58 | €3,55 | 295,15K |
| 2026-08-24 | €3,54 | -0,28 % | €3,53 | €3,55 | €3,53 | 479,35K |
| 2026-08-21 | €3,55 | +0,14 % | €3,56 | €3,59 | €3,53 | 619,69K |
| 2026-08-20 | €3,55 | +1,00 % | €3,54 | €3,56 | €3,51 | 511,11K |
| 2026-08-19 | €3,51 | -0,57 % | €3,54 | €3,55 | €3,49 | 549,75K |
| 2026-08-18 | €3,53 | +0,57 % | €3,53 | €3,55 | €3,48 | 643,14K |
| 2026-08-17 | €3,51 | -0,85 % | €3,55 | €3,55 | €3,50 | 790,35K |
| 2026-08-14 | €3,54 | -0,28 % | €3,54 | €3,55 | €3,51 | 498,84K |
| 2026-08-13 | €3,55 | -0,70 % | €3,59 | €3,59 | €3,55 | 491,16K |
| 2026-08-12 | €3,58 | +1,85 % | €3,52 | €3,59 | €3,51 | 665,21K |
| 2026-08-11 | €3,51 | +0,29 % | €3,50 | €3,54 | €3,50 | 592,45K |
| 2026-08-10 | €3,50 | -0,85 % | €3,54 | €3,55 | €3,48 | 643,02K |
| 2026-08-07 | €3,53 | -0,70 % | €3,56 | €3,56 | €3,52 | 466,23K |
| 2026-08-06 | €3,56 | +1,86 % | €3,52 | €3,59 | €3,52 | 965,75K |
| 2026-08-05 | €3,49 | +1,01 % | €3,46 | €3,53 | €3,46 | 1,05M |
| 2026-08-04 | €3,45 | -0,58 % | €3,48 | €3,53 | €3,45 | 767,05K |
| 2026-08-03 | €3,47 | +0,58 % | €3,46 | €3,48 | €3,43 | 542,20K |
| 2026-07-31 | €3,45 | -1,99 % | €3,55 | €3,56 | €3,44 | 1,89M |
| 2026-07-30 | €3,53 | -0,42 % | €3,52 | €3,57 | €3,49 | 429,35K |
| 2026-07-29 | €3,54 | -2,61 % | €3,62 | €3,63 | €3,51 | 1,04M |
| 2026-07-28 | €3,63 | -1,36 % | €3,68 | €3,69 | €3,63 | 869,24K |
| 2026-07-27 | €3,68 | -1,34 % | €3,69 | €3,71 | €3,66 | 588,66K |
| 2026-07-24 | €3,73 | +0,54 % | €3,71 | €3,76 | €3,69 | 420,16K |
| 2026-07-23 | €3,71 | +0,54 % | €3,68 | €3,73 | €3,68 | 563,82K |
| 2026-07-22 | €3,69 | +2,07 % | €3,63 | €3,71 | €3,62 | 608,20K |
| 2026-07-21 | €3,62 | 0,00 % | €3,62 | €3,63 | €3,60 | 339,71K |
| 2026-07-20 | €3,62 | -0,55 % | €3,63 | €3,64 | €3,61 | 365,65K |
| 2026-07-17 | €3,64 | +1,25 % | €3,59 | €3,67 | €3,59 | 367,23K |
| 2026-07-16 | €3,60 | -1,10 % | €3,63 | €3,63 | €3,57 | 832,39K |
| 2026-07-15 | €3,63 | -0,55 % | €3,65 | €3,65 | €3,62 | 377,26K |
| 2026-07-14 | €3,65 | -0,68 % | €3,66 | €3,68 | €3,62 | 504,89K |
| 2026-07-13 | €3,68 | 0,00 % | €3,67 | €3,69 | €3,65 | 241,45K |
| 2026-07-10 | €3,68 | -0,81 % | €3,69 | €3,70 | €3,68 | 345,48K |
| 2026-07-09 | €3,71 | -1,33 % | €3,77 | €3,77 | €3,68 | 712,81K |
| 2026-07-08 | €3,76 | -0,27 % | €3,77 | €3,79 | €3,74 | 338,99K |
| 2026-07-07 | €3,77 | +0,40 % | €3,76 | €3,78 | €3,73 | 481,03K |
| 2026-07-06 | €3,76 | -1,05 % | €3,80 | €3,82 | €3,75 | 462,76K |
| 2026-07-03 | €3,80 | +2,02 % | €3,75 | €3,82 | €3,73 | 654,11K |
| 2026-07-02 | €3,72 | +0,95 % | €3,70 | €3,76 | €3,68 | 816,17K |
| 2026-07-01 | €3,68 | -2,38 % | €3,80 | €3,80 | €3,67 | 969,38K |
| 2026-06-30 | €3,78 | -1,31 % | €3,83 | €3,84 | €3,77 | 769,10K |
| 2026-06-29 | €3,83 | +0,53 % | €3,80 | €3,83 | €3,78 | 608,96K |
| 2026-06-26 | €3,81 | +1,87 % | €3,74 | €3,81 | €3,74 | 922,12K |
| 2026-06-25 | €3,73 | +1,91 % | €3,67 | €3,76 | €3,66 | 1,14M |
| 2026-06-24 | €3,66 | +0,14 % | €3,65 | €3,68 | €3,62 | 809,13K |
| 2026-06-23 | €3,66 | +0,41 % | €3,64 | €3,67 | €3,62 | 626,97K |
| 2026-06-22 | €3,64 | +1,11 % | €3,60 | €3,64 | €3,58 | 668,36K |
| 2026-06-19 | €3,61 | +2,27 % | €3,53 | €3,61 | €3,50 | 1,79M |
| 2026-06-18 | €3,53 | -0,42 % | €3,54 | €3,54 | €3,48 | 478,75K |
| 2026-06-17 | €3,54 | -0,56 % | €3,55 | €3,55 | €3,49 | 589,62K |
| 2026-06-16 | €3,56 | +0,71 % | €3,55 | €3,56 | €3,52 | 362,72K |
| 2026-06-15 | €3,54 | -0,28 % | €3,55 | €3,55 | €3,50 | 868,66K |
| 2026-06-12 | €3,55 | +1,29 % | €3,48 | €3,55 | €3,48 | 821,47K |
| 2026-06-11 | €3,50 | +0,29 % | €3,48 | €3,53 | €3,48 | 942,24K |
| 2026-06-10 | €3,49 | +0,58 % | €3,50 | €3,51 | €3,46 | 289,39K |
| 2026-06-09 | €3,47 | 0,00 % | €3,46 | €3,52 | €3,46 | 449,06K |
| 2026-06-08 | €3,47 | +0,58 % | €3,45 | €3,49 | €3,45 | 709,14K |
| 2026-06-05 | €3,45 | +0,73 % | €3,42 | €3,47 | €3,42 | 421,73K |
| 2026-06-04 | €3,42 | -0,72 % | €3,45 | €3,47 | €3,42 | 421,71K |
| 2026-06-03 | €3,45 | -0,86 % | €3,51 | €3,51 | €3,45 | 754,72K |
| 2026-06-02 | €3,48 | -0,85 % | €3,51 | €3,52 | €3,47 | 351,91K |
| 2026-06-01 | €3,51 | -0,85 % | €3,53 | €3,56 | €3,50 | 330,93K |
| 2026-05-29 | €3,54 | +0,14 % | €3,55 | €3,56 | €3,53 | 1,47M |