14,120€
0,21%
Echtzeit-Aktienkurs EDP RENOVAVEIS EO 5
Bid:
Ask:
Aktienkurse zur EDP RENOVAVEIS EO 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 14,16 | 14,22 | 14,07 | 14,15 | 0,43% | 395,00 |
| 28.05.2026 | 14,10 | 14,20 | 14,07 | 14,09 | -0,70% | 642,00 |
| 27.05.2026 | 14,45 | 14,45 | 14,13 | 14,19 | -2,61% | 1.584,00 |
| 26.05.2026 | 14,44 | 14,57 | 14,39 | 14,57 | 0,28% | 3.033,00 |
| 25.05.2026 | 14,51 | 14,54 | 14,43 | 14,53 | 1,32% | 1.032,00 |
| 22.05.2026 | 14,58 | 14,60 | 14,34 | 14,34 | -1,24% | 1.533,00 |
| 21.05.2026 | 14,15 | 14,62 | 14,14 | 14,52 | 2,25% | 2.213,00 |
| 20.05.2026 | 13,90 | 14,50 | 13,90 | 14,20 | 3,73% | 1.088,00 |
| 19.05.2026 | 14,00 | 14,00 | 13,69 | 13,69 | -2,21% | 739,00 |
| 18.05.2026 | 13,47 | 14,00 | 13,42 | 14,00 | 3,09% | 822,00 |
| 15.05.2026 | 14,00 | 14,06 | 13,54 | 13,58 | -3,82% | 772,00 |
| 14.05.2026 | 14,26 | 14,26 | 14,10 | 14,12 | -0,21% | 2.096,00 |
| 13.05.2026 | 14,16 | 14,21 | 13,93 | 14,15 | 0,35% | 882,00 |
| 12.05.2026 | 14,50 | 14,50 | 14,00 | 14,10 | -3,29% | 716,00 |
| 11.05.2026 | 13,96 | 14,70 | 13,96 | 14,58 | 4,14% | 5.739,00 |
| 08.05.2026 | 13,76 | 14,02 | 13,76 | 14,00 | 1,74% | 795,00 |
| 07.05.2026 | 14,40 | 14,40 | 13,74 | 13,76 | -4,04% | 993,00 |
| 06.05.2026 | 14,44 | 14,64 | 13,63 | 14,34 | 0,77% | 2.241,00 |
| 05.05.2026 | 13,97 | 14,32 | 13,96 | 14,23 | 2,23% | 1.800,00 |
| 04.05.2026 | 14,22 | 14,22 | 13,89 | 13,92 | -1,97% | 8.591,00 |
| 30.04.2026 | 13,69 | 14,25 | 13,69 | 14,20 | 3,20% | 423,00 |
| 29.04.2026 | 14,26 | 14,26 | 13,76 | 13,76 | -2,89% | 1.254,00 |
| 28.04.2026 | 14,21 | 14,30 | 14,08 | 14,17 | 0,28% | 1.330,00 |
| 27.04.2026 | 13,55 | 14,14 | 13,53 | 14,13 | 4,13% | 1.532,00 |
| 24.04.2026 | 13,62 | 13,72 | 13,56 | 13,57 | -0,29% | 614,00 |
| 23.04.2026 | 13,44 | 13,68 | 13,44 | 13,61 | -0,51% | 517,00 |
| 22.04.2026 | 13,46 | 13,71 | 13,44 | 13,68 | 2,86% | 1.692,00 |
| 21.04.2026 | 13,40 | 13,45 | 13,30 | 13,30 | -0,67% | 629,00 |
| 20.04.2026 | 13,17 | 13,50 | 13,17 | 13,39 | 0,68% | 1.559,00 |
| 17.04.2026 | 13,90 | 13,90 | 13,30 | 13,30 | -4,04% | 1.146,00 |
| 16.04.2026 | 14,17 | 14,17 | 13,70 | 13,86 | -2,05% | 2.607,00 |
| 15.04.2026 | 14,14 | 14,19 | 14,07 | 14,15 | -0,07% | 722,00 |
| 14.04.2026 | 14,22 | 14,22 | 14,10 | 14,16 | 0,28% | 2.057,00 |
| 13.04.2026 | 14,26 | 14,49 | 14,11 | 14,12 | -1,40% | 4.103,00 |
| 10.04.2026 | 14,44 | 14,44 | 14,15 | 14,32 | -0,62% | 2.213,00 |
| 09.04.2026 | 14,04 | 14,41 | 14,04 | 14,41 | 2,71% | 1.752,00 |
| 08.04.2026 | 14,87 | 14,87 | 13,91 | 14,03 | -1,34% | 9.217,00 |
| 07.04.2026 | 14,23 | 14,32 | 14,13 | 14,22 | 0,07% | 1.535,00 |
| 02.04.2026 | 13,71 | 14,27 | 13,71 | 14,21 | 1,21% | 1.788,00 |
| 01.04.2026 | 13,96 | 14,16 | 13,88 | 14,04 | 2,48% | 6.985,00 |
| 31.03.2026 | 13,64 | 13,77 | 13,50 | 13,70 | 1,48% | 5.051,00 |
| 30.03.2026 | 13,03 | 13,63 | 13,03 | 13,50 | 3,69% | 401,00 |
| 27.03.2026 | 13,43 | 13,50 | 13,02 | 13,02 | -3,13% | 1.114,00 |
| 26.03.2026 | 13,45 | 13,69 | 13,32 | 13,44 | -0,67% | 2.042,00 |
| 25.03.2026 | 13,11 | 13,56 | 13,09 | 13,53 | 4,16% | 450,00 |
| 24.03.2026 | 12,83 | 13,02 | 12,80 | 12,99 | 1,09% | 846,00 |
| 23.03.2026 | 12,72 | 13,08 | 12,48 | 12,85 | 0,47% | 14.359,00 |
| 20.03.2026 | 13,21 | 13,53 | 12,79 | 12,79 | -2,52% | 2.605,00 |
| 19.03.2026 | 13,14 | 13,40 | 13,11 | 13,12 | -1,35% | 3.838,00 |
| 18.03.2026 | 13,75 | 13,75 | 13,30 | 13,30 | -2,49% | 4.049,00 |
| 17.03.2026 | 13,56 | 13,65 | 13,52 | 13,64 | 1,72% | 530,00 |
| 16.03.2026 | 13,68 | 13,68 | 13,36 | 13,41 | -1,18% | 5.280,00 |
| 13.03.2026 | 13,30 | 13,84 | 13,26 | 13,57 | 1,50% | 5.587,00 |
| 12.03.2026 | 12,92 | 13,44 | 12,92 | 13,37 | 2,61% | 2.803,00 |
| 11.03.2026 | 12,91 | 13,14 | 12,82 | 13,03 | 0,23% | 47.322,00 |
| 10.03.2026 | 12,68 | 13,00 | 12,68 | 13,00 | 3,92% | 4.180,00 |
| 09.03.2026 | 12,28 | 12,55 | 12,11 | 12,51 | -1,26% | 16.103,00 |
| 06.03.2026 | 12,95 | 12,95 | 12,58 | 12,67 | -0,94% | 13.484,00 |
| 05.03.2026 | 12,63 | 13,17 | 12,63 | 12,79 | 0,08% | 1.685,00 |
| 04.03.2026 | 12,80 | 12,80 | 12,71 | 12,78 | 0,87% | 2.928,00 |
| 03.03.2026 | 13,38 | 13,38 | 12,47 | 12,67 | -6,77% | 6.732,00 |
| 02.03.2026 | 13,00 | 13,59 | 12,96 | 13,59 | 2,80% | 8.590,00 |
| 27.02.2026 | 13,20 | 13,52 | 13,12 | 13,22 | 0,69% | 4.885,00 |
| 26.02.2026 | 13,53 | 13,53 | 13,08 | 13,13 | -3,17% | 4.502,00 |
| 25.02.2026 | 13,63 | 13,71 | 13,13 | 13,56 | -0,44% | 8.450,00 |
| 24.02.2026 | 13,22 | 13,62 | 13,22 | 13,62 | 3,57% | 4.159,00 |
| 23.02.2026 | 13,11 | 13,24 | 13,08 | 13,15 | -0,45% | 2.340,00 |
| 20.02.2026 | 13,20 | 13,21 | 13,10 | 13,21 | 0,53% | 1.581,00 |
| 19.02.2026 | 13,39 | 13,39 | 13,03 | 13,14 | -1,94% | 1.605,00 |
| 18.02.2026 | 13,36 | 13,51 | 13,36 | 13,40 | 0,53% | 1.902,00 |
| 17.02.2026 | 13,47 | 13,70 | 13,29 | 13,33 | -0,22% | 1.381,00 |
| 16.02.2026 | 13,39 | 13,41 | 13,20 | 13,36 | -0,15% | 1.492,00 |
| 13.02.2026 | 13,30 | 13,41 | 13,27 | 13,38 | 0,45% | 2.589,00 |
| 12.02.2026 | 13,55 | 13,55 | 13,00 | 13,32 | -1,41% | 2.391,00 |
| 11.02.2026 | 13,37 | 13,57 | 13,34 | 13,51 | 1,43% | 1.800,00 |
| 10.02.2026 | 13,13 | 13,33 | 13,13 | 13,32 | 0,15% | 4.772,00 |
| 09.02.2026 | 13,31 | 13,43 | 13,09 | 13,30 | 0,53% | 2.522,00 |
| 06.02.2026 | 12,99 | 13,23 | 12,99 | 13,23 | 3,12% | 3.469,00 |
| 05.02.2026 | 13,16 | 13,16 | 12,69 | 12,83 | -2,06% | 1.206,00 |
| 04.02.2026 | 13,20 | 13,33 | 13,10 | 13,10 | -0,30% | 1.698,00 |
| 03.02.2026 | 12,82 | 13,19 | 12,82 | 13,14 | 2,66% | 2.848,00 |
| 02.02.2026 | 12,65 | 12,97 | 12,65 | 12,80 | 0,00% | 474,00 |
| 30.01.2026 | 12,80 | 12,92 | 12,77 | 12,80 | 0,16% | 2.223,00 |
| 29.01.2026 | 12,84 | 13,15 | 12,77 | 12,78 | 0,00% | 3.091,00 |
| 28.01.2026 | 12,98 | 13,11 | 12,70 | 12,78 | -1,39% | 1.221,00 |
| 27.01.2026 | 12,88 | 12,96 | 12,71 | 12,96 | 1,25% | 588,00 |
| 26.01.2026 | 12,80 | 12,88 | 12,75 | 12,80 | -0,16% | 3.046,00 |
| 23.01.2026 | 12,95 | 12,97 | 12,66 | 12,82 | -1,08% | 2.405,00 |
| 22.01.2026 | 12,74 | 13,00 | 12,74 | 12,96 | 3,02% | 1.097,00 |
| 21.01.2026 | 12,41 | 12,64 | 12,41 | 12,58 | 1,62% | 3.541,00 |
| 20.01.2026 | 12,40 | 12,40 | 12,27 | 12,38 | -2,13% | 327,00 |
| 19.01.2026 | 12,80 | 12,89 | 12,65 | 12,65 | -3,21% | 1.593,00 |
| 16.01.2026 | 12,76 | 13,09 | 12,72 | 13,07 | 2,43% | 3.767,00 |
| 15.01.2026 | 12,96 | 12,98 | 12,72 | 12,76 | -0,85% | 3.329,00 |
| 14.01.2026 | 12,78 | 12,89 | 12,56 | 12,87 | 0,78% | 660,00 |
| 13.01.2026 | 12,52 | 12,77 | 12,49 | 12,77 | 2,08% | 954,00 |
| 12.01.2026 | 12,72 | 12,73 | 12,48 | 12,51 | -0,95% | 3.807,00 |
| 09.01.2026 | 12,75 | 12,75 | 12,61 | 12,63 | -0,86% | 719,00 |
| 08.01.2026 | 12,89 | 12,89 | 12,70 | 12,74 | -1,47% | 867,00 |
| 07.01.2026 | 12,87 | 13,06 | 12,78 | 12,93 | 0,31% | 2.446,00 |