Deutsche Märkte schließen in 49 Minuten

REN - Redes Energéticas Nacionais, SGPS, S.A. (RENE.LS)

Lisbon - Lisbon Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,3250+0,0300 (+1,31%)
Ab 03:24PM WEST. Markt geöffnet.
Zeitraum:
03. Juni 2023 - 03. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Juni 20242,31502,33002,30002,32502,3250521.659
31. Mai 20242,31502,31502,28502,29502,29501.606.772
30. Mai 20242,30502,32002,30002,31002,3100632.365
29. Mai 20242,36502,37002,30002,30002,30002.972.419
29. Mai 20240.09 Dividende
28. Mai 20242,44502,46502,44502,46002,37002.189.240
27. Mai 20242,42502,45502,42502,45502,3652705.690
24. Mai 20242,45002,45502,42002,43002,34111.055.750
23. Mai 20242,48002,48002,45002,45002,36041.224.840
22. Mai 20242,48502,48502,46502,48502,3941737.170
21. Mai 20242,47002,49502,45502,49502,40371.695.956
20. Mai 20242,45002,48002,45002,48002,3893901.816
17. Mai 20242,45502,47002,44002,44502,3555822.934
16. Mai 20242,48502,50002,45002,45002,36042.043.254
15. Mai 20242,42002,49502,41502,49502,40374.202.269
14. Mai 20242,38502,42002,38002,40502,31701.596.240
13. Mai 20242,33002,39502,33002,38002,29291.869.031
10. Mai 20242,31002,34002,24502,33502,24962.949.127
09. Mai 20242,32502,37502,32002,37502,28811.539.926
08. Mai 20242,29002,35002,28502,34002,25442.833.267
07. Mai 20242,27502,28502,26502,27502,19181.007.610
06. Mai 20242,29502,30002,27502,27502,1918794.771
03. Mai 20242,27002,32002,27002,29502,21101.018.765
02. Mai 20242,25502,28002,25502,27002,1870909.781
30. Apr. 20242,26002,27502,26002,26502,1821798.762
29. Apr. 20242,24002,27002,24002,26502,1821802.200
26. Apr. 20242,22502,24002,22002,23502,1532530.632
25. Apr. 20242,24002,24002,21502,22502,1436476.564
24. Apr. 20242,24502,24502,22502,24002,1580618.351
23. Apr. 20242,23502,25002,23002,24002,15801.281.637
22. Apr. 20242,22002,24002,21002,24002,1580678.867
19. Apr. 20242,20502,22002,19502,22002,13881.244.362
18. Apr. 20242,20502,21002,19502,20002,1195494.460
17. Apr. 20242,19002,20002,17002,20002,1195534.651
16. Apr. 20242,20002,20502,18502,19002,1099724.347
15. Apr. 20242,22002,22002,20002,20002,1195560.963
12. Apr. 20242,21002,23002,20502,22002,13881.206.493
11. Apr. 20242,18002,22002,18002,21502,1340990.955
10. Apr. 20242,21002,21002,17502,18002,1002664.429
09. Apr. 20242,19502,20002,18502,20002,1195564.727
08. Apr. 20242,18002,20002,18002,19502,11471.025.461
05. Apr. 20242,21502,21502,17502,17502,09541.132.036
04. Apr. 20242,21002,22002,20502,21502,1340669.984
03. Apr. 20242,20002,21002,19002,21002,1291766.558
02. Apr. 20242,20502,21002,19502,19502,1147739.628
28. März 20242,20002,21002,18502,20002,1195915.688
27. März 20242,19502,20002,18002,20002,1195668.756
26. März 20242,19002,20002,18002,19502,1147642.559
25. März 20242,19002,19002,17502,18502,1051527.706
22. März 20242,16002,18502,16002,18002,1002947.975
21. März 20242,15502,17002,14002,15002,07131.486.038
20. März 20242,14002,15502,13502,15002,0713738.798
19. März 20242,15002,15002,11502,13502,05691.210.530
18. März 20242,17002,17002,14502,14502,06651.275.931
15. März 20242,17002,17502,16002,17002,0906978.266
14. März 20242,17002,18502,15502,16002,08101.348.364
13. März 20242,18002,19002,16002,16502,08581.286.979
12. März 20242,22002,22002,17502,17502,09541.407.859
11. März 20242,23502,24002,20002,21502,13401.083.000
08. März 20242,27002,27002,23002,24002,15801.019.878
07. März 20242,24002,27002,24002,26502,1821556.874
06. März 20242,25002,26502,24002,24502,1629889.770
05. März 20242,24502,25002,22502,25002,1677771.288
04. März 20242,23002,25002,22002,24502,16291.417.969
01. März 20242,19502,23502,19502,22502,14361.154.954
29. Feb. 20242,18502,19502,18002,19002,10991.529.694
28. Feb. 20242,20002,21002,17502,17502,09541.153.350
27. Feb. 20242,20002,21002,19502,20002,11951.002.931
26. Feb. 20242,22002,22002,20502,20502,1243620.456
23. Feb. 20242,21502,22002,19002,22002,1388936.645
22. Feb. 20242,23002,23502,21002,21002,1291890.015
21. Feb. 20242,24002,25002,23002,23002,14841.001.244
20. Feb. 20242,23002,24502,22002,24502,16291.083.268
19. Feb. 20242,21502,23502,21502,23002,1484941.978
16. Feb. 20242,21502,22002,20002,21502,1340930.145
15. Feb. 20242,19502,21502,18002,21002,12911.142.827
14. Feb. 20242,18502,19502,18002,18502,1051874.633
13. Feb. 20242,20002,22002,18002,18002,10021.119.935
12. Feb. 20242,19002,21502,19002,20502,1243903.781
09. Feb. 20242,18002,21502,16502,19002,10991.597.547
08. Feb. 20242,20002,20502,17502,18002,10021.839.712
07. Feb. 20242,23002,23002,18002,18002,10021.759.102
06. Feb. 20242,23002,23002,20502,21502,13401.028.709
05. Feb. 20242,25002,25502,22502,23002,14841.336.414
02. Feb. 20242,24502,26002,24002,24002,15801.353.624
01. Feb. 20242,28002,28002,24002,24002,15801.321.757
31. Jan. 20242,26002,28002,25502,27502,19181.075.689
30. Jan. 20242,25002,25502,24002,25002,16771.026.134
29. Jan. 20242,27002,27002,25002,25502,17251.194.359
26. Jan. 20242,26502,27502,25502,26002,17731.384.839
25. Jan. 20242,27502,28502,25502,25502,17251.249.840
24. Jan. 20242,29502,29502,26502,27502,19182.062.886
23. Jan. 20242,30002,30502,29002,29002,2062868.212
22. Jan. 20242,30002,31002,29502,30502,2207857.764
19. Jan. 20242,29502,30502,29002,29502,2110871.058
18. Jan. 20242,30502,31002,29502,29502,21101.335.356
17. Jan. 20242,33002,33002,30502,31002,22551.205.242
16. Jan. 20242,34002,34002,32002,33002,2448818.510
15. Jan. 20242,33502,34502,33002,34002,2544577.528
12. Jan. 20242,32002,33502,31002,32002,23511.470.629
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...