9,480€
-1,25%
Echtzeit-Aktienkurs EDP Renovaveis S.A.
Bid:
Ask:
Aktienkurse zur EDP Renovaveis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 9,69 | 9,69 | 9,40 | 9,56 | -0,47% | 3.793,00 |
| 19.12.2024 | 9,72 | 9,75 | 9,60 | 9,60 | -2,49% | 1.204,00 |
| 18.12.2024 | 9,84 | 9,93 | 9,75 | 9,85 | 0,87% | 5.308,00 |
| 17.12.2024 | 9,86 | 9,91 | 9,76 | 9,76 | -0,86% | 934,00 |
| 16.12.2024 | 9,78 | 9,95 | 9,68 | 9,85 | 0,61% | 1.756,00 |
| 13.12.2024 | 10,12 | 10,12 | 9,75 | 9,79 | -3,60% | 3.219,00 |
| 12.12.2024 | 9,98 | 10,21 | 9,98 | 10,15 | 1,60% | 1.414,00 |
| 11.12.2024 | 10,31 | 10,35 | 9,99 | 9,99 | -2,44% | 4.720,00 |
| 10.12.2024 | 10,14 | 10,33 | 10,10 | 10,24 | 0,39% | 1.434,00 |
| 09.12.2024 | 10,10 | 10,32 | 10,05 | 10,20 | 0,89% | 803,00 |
| 06.12.2024 | 10,15 | 10,36 | 10,11 | 10,11 | 0,20% | 632,00 |
| 05.12.2024 | 10,29 | 10,33 | 10,05 | 10,09 | -1,94% | 1.220,00 |
| 04.12.2024 | 10,60 | 10,60 | 10,13 | 10,29 | -2,09% | 2.258,00 |
| 03.12.2024 | 10,86 | 10,86 | 10,50 | 10,51 | -3,22% | 1.202,00 |
| 02.12.2024 | 11,05 | 11,17 | 10,86 | 10,86 | -2,34% | 3.422,00 |
| 29.11.2024 | 11,10 | 11,19 | 11,00 | 11,12 | -0,98% | 820,00 |
| 28.11.2024 | 11,23 | 11,28 | 11,12 | 11,23 | 0,54% | 724,00 |
| 27.11.2024 | 11,17 | 11,17 | 10,94 | 11,17 | 1,36% | 1.768,00 |
| 26.11.2024 | 11,20 | 11,20 | 11,02 | 11,02 | -2,04% | 201,00 |
| 25.11.2024 | 11,03 | 11,25 | 10,92 | 11,25 | 3,21% | 55.307,00 |
| 22.11.2024 | 10,59 | 11,01 | 10,59 | 10,90 | 2,83% | 104,00 |
| 21.11.2024 | 10,87 | 10,87 | 10,54 | 10,60 | -1,12% | 1.404,00 |
| 20.11.2024 | 10,91 | 10,91 | 10,65 | 10,72 | -1,02% | 818,00 |
| 19.11.2024 | 10,95 | 11,04 | 10,77 | 10,83 | -0,91% | 1.746,00 |
| 18.11.2024 | 11,44 | 11,44 | 10,85 | 10,93 | -4,21% | 975,00 |
| 15.11.2024 | 11,30 | 11,46 | 11,24 | 11,41 | 3,73% | 1.254,00 |
| 14.11.2024 | 10,71 | 11,00 | 10,66 | 11,00 | 2,33% | 324,00 |
| 13.11.2024 | 10,69 | 10,96 | 10,64 | 10,75 | 0,00% | 1.870,00 |
| 12.11.2024 | 11,00 | 11,00 | 10,57 | 10,75 | -3,24% | 4.085,00 |
| 11.11.2024 | 10,99 | 11,21 | 10,94 | 11,11 | 1,93% | 1.953,00 |
| 08.11.2024 | 10,90 | 11,20 | 10,78 | 10,90 | -1,09% | 1.360,00 |
| 07.11.2024 | 11,27 | 11,38 | 10,92 | 11,02 | -2,30% | 1.615,00 |
| 06.11.2024 | 12,55 | 12,80 | 11,00 | 11,28 | -11,18% | 3.173,00 |
| 05.11.2024 | 12,92 | 12,92 | 12,61 | 12,70 | -1,24% | 641,00 |
| 04.11.2024 | 12,73 | 12,90 | 12,70 | 12,86 | 1,90% | 1.620,00 |
| 01.11.2024 | 12,44 | 12,63 | 12,42 | 12,62 | 2,10% | 752,00 |
| 31.10.2024 | 12,58 | 12,58 | 12,35 | 12,36 | -1,75% | 1.126,00 |
| 30.10.2024 | 12,64 | 12,64 | 12,50 | 12,58 | -0,71% | 632,00 |
| 29.10.2024 | 13,06 | 13,06 | 12,63 | 12,67 | -2,76% | 1.035,00 |
| 28.10.2024 | 13,20 | 13,21 | 12,96 | 13,03 | 0,31% | 120,00 |
| 25.10.2024 | 12,97 | 13,14 | 12,97 | 12,99 | 0,08% | 310,00 |
| 24.10.2024 | 13,10 | 13,24 | 12,86 | 12,98 | -1,67% | 1.520,00 |
| 23.10.2024 | 13,08 | 13,20 | 12,90 | 13,20 | 1,46% | 212,00 |
| 22.10.2024 | 13,71 | 13,71 | 12,98 | 13,01 | -5,24% | 1.357,00 |
| 21.10.2024 | 14,11 | 14,51 | 13,70 | 13,73 | -1,15% | 1.617,00 |
| 18.10.2024 | 13,91 | 14,10 | 13,89 | 13,89 | -1,98% | 1.153,00 |
| 17.10.2024 | 14,39 | 14,42 | 14,06 | 14,17 | -0,70% | 290,00 |
| 16.10.2024 | 13,87 | 14,27 | 13,87 | 14,27 | 2,81% | 154,00 |
| 15.10.2024 | 14,04 | 14,04 | 13,87 | 13,88 | -1,28% | 8.173,00 |
| 14.10.2024 | 14,26 | 14,26 | 13,84 | 14,06 | -1,68% | 6.894,00 |
| 11.10.2024 | 14,27 | 14,33 | 14,22 | 14,30 | -0,69% | 124,00 |
| 10.10.2024 | 14,68 | 14,68 | 14,40 | 14,40 | -2,24% | 419,00 |
| 09.10.2024 | 14,69 | 14,73 | 14,67 | 14,73 | 1,45% | 206,00 |
| 08.10.2024 | 14,33 | 14,57 | 14,33 | 14,52 | 1,26% | 421,00 |
| 07.10.2024 | 14,66 | 14,66 | 14,34 | 14,34 | -2,32% | 366,00 |
| 04.10.2024 | 14,77 | 14,82 | 14,40 | 14,68 | -0,74% | 475,00 |
| 03.10.2024 | 14,99 | 15,19 | 14,79 | 14,79 | -1,47% | 1.227,00 |
| 02.10.2024 | 15,79 | 15,94 | 15,01 | 15,01 | -5,60% | 53,00 |
| 01.10.2024 | 15,81 | 15,91 | 15,51 | 15,90 | 0,89% | 987,00 |
| 30.09.2024 | 15,72 | 15,76 | 15,52 | 15,76 | 0,38% | 5.723,00 |
| 27.09.2024 | 15,44 | 15,70 | 15,44 | 15,70 | 0,96% | 106,00 |
| 26.09.2024 | 15,52 | 15,65 | 15,48 | 15,55 | 0,26% | 1.729,00 |
| 25.09.2024 | 15,30 | 15,51 | 15,30 | 15,51 | 0,19% | 313,00 |
| 24.09.2024 | 15,35 | 15,48 | 15,31 | 15,48 | 0,58% | 586,00 |
| 23.09.2024 | 15,27 | 15,46 | 15,27 | 15,39 | 0,85% | 35,00 |
| 20.09.2024 | 15,07 | 15,26 | 15,00 | 15,26 | 1,94% | 163,00 |
| 19.09.2024 | 15,48 | 15,48 | 14,97 | 14,97 | -2,60% | 196,00 |
| 18.09.2024 | 15,87 | 15,87 | 15,29 | 15,37 | -2,41% | 914,00 |
| 17.09.2024 | 15,77 | 15,89 | 15,73 | 15,75 | 0,13% | 432,00 |
| 16.09.2024 | 15,97 | 16,12 | 15,73 | 15,73 | -2,42% | 303,00 |
| 13.09.2024 | 16,07 | 16,25 | 15,92 | 16,12 | 1,07% | 212,00 |
| 12.09.2024 | 16,08 | 16,08 | 15,94 | 15,95 | 0,00% | 432,00 |
| 11.09.2024 | 15,35 | 16,04 | 15,35 | 15,95 | 4,38% | 325,00 |
| 10.09.2024 | 15,55 | 15,86 | 15,28 | 15,28 | -2,92% | 79,00 |
| 09.09.2024 | 15,50 | 15,76 | 15,50 | 15,74 | 2,88% | 744,00 |
| 06.09.2024 | 15,19 | 15,56 | 15,19 | 15,30 | -0,52% | 7.894,00 |
| 05.09.2024 | 14,84 | 15,38 | 14,82 | 15,38 | 3,57% | 611,00 |
| 04.09.2024 | 14,13 | 14,86 | 14,13 | 14,85 | 2,70% | 1.933,00 |
| 03.09.2024 | 14,46 | 14,59 | 14,46 | 14,46 | 0,84% | 50,00 |
| 02.09.2024 | 14,56 | 14,56 | 14,34 | 14,34 | -1,31% | 56,00 |
| 30.08.2024 | 14,03 | 14,58 | 14,03 | 14,53 | 2,25% | 239,00 |
| 29.08.2024 | 13,92 | 14,21 | 13,92 | 14,21 | 0,28% | 582,00 |
| 28.08.2024 | 14,15 | 14,17 | 14,15 | 14,17 | -0,14% | 459,00 |
| 27.08.2024 | 14,25 | 14,25 | 14,02 | 14,19 | -0,42% | 480,00 |
| 26.08.2024 | 14,02 | 14,25 | 13,92 | 14,25 | 2,67% | 223,00 |
| 23.08.2024 | 13,83 | 14,05 | 13,83 | 13,88 | 0,36% | 144,00 |
| 22.08.2024 | 13,97 | 13,97 | 13,83 | 13,83 | -0,58% | 242,00 |
| 21.08.2024 | 13,99 | 14,00 | 13,90 | 13,91 | -0,93% | 34,00 |
| 20.08.2024 | 14,30 | 14,30 | 14,04 | 14,04 | -1,89% | 1.621,00 |
| 19.08.2024 | 14,04 | 14,31 | 14,04 | 14,31 | 1,71% | 2.738,00 |
| 16.08.2024 | 14,18 | 14,18 | 13,90 | 14,07 | 0,29% | 1.478,00 |
| 15.08.2024 | 14,27 | 14,27 | 14,03 | 14,03 | -0,43% | 361,00 |
| 14.08.2024 | 14,32 | 14,32 | 14,08 | 14,09 | -0,63% | 1.487,00 |
| 13.08.2024 | 13,99 | 14,22 | 13,99 | 14,18 | 0,71% | 23,00 |
| 12.08.2024 | 14,28 | 14,28 | 14,08 | 14,08 | -0,78% | 7,00 |
| 09.08.2024 | 14,32 | 14,43 | 14,11 | 14,19 | -1,18% | 1.646,00 |
| 08.08.2024 | 14,18 | 14,49 | 14,17 | 14,36 | 1,56% | 283,00 |
| 07.08.2024 | 14,20 | 14,43 | 14,07 | 14,14 | 0,57% | 4.658,00 |
| 06.08.2024 | 14,18 | 14,25 | 13,81 | 14,06 | -1,13% | 175,00 |
| 05.08.2024 | 14,42 | 14,43 | 14,06 | 14,22 | -4,24% | 187,00 |