13,215€
0,34%
Echtzeit-Aktienkurs EDP Renovaveis S.A.
Bid:
Ask:
Aktienkurse zur EDP Renovaveis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.01.2026 | 12,78 | 12,98 | 12,72 | 12,89 | 1,26% | 1.087,00 |
| 05.01.2026 | 12,62 | 12,77 | 12,44 | 12,73 | 1,27% | 1.359,00 |
| 02.01.2026 | 12,00 | 12,61 | 11,99 | 12,57 | 4,40% | 2.017,00 |
| 30.12.2025 | 11,97 | 12,05 | 11,95 | 12,04 | 0,67% | 592,00 |
| 29.12.2025 | 11,92 | 11,96 | 11,73 | 11,96 | 1,70% | 1.132,00 |
| 23.12.2025 | 11,82 | 11,82 | 11,67 | 11,76 | -0,42% | 2.623,00 |
| 22.12.2025 | 11,89 | 11,90 | 11,57 | 11,81 | -0,67% | 1.509,00 |
| 19.12.2025 | 11,68 | 11,89 | 11,68 | 11,89 | 1,89% | 145,00 |
| 18.12.2025 | 11,68 | 11,82 | 11,67 | 11,67 | -0,26% | 620,00 |
| 17.12.2025 | 11,96 | 11,96 | 11,70 | 11,70 | -0,34% | 191,00 |
| 16.12.2025 | 11,80 | 11,91 | 11,74 | 11,74 | -0,68% | 1.725,00 |
| 15.12.2025 | 11,83 | 11,83 | 11,73 | 11,82 | 0,34% | 245,00 |
| 12.12.2025 | 11,50 | 11,82 | 11,47 | 11,78 | 2,70% | 910,00 |
| 11.12.2025 | 11,67 | 11,67 | 11,40 | 11,47 | -2,13% | 654,00 |
| 10.12.2025 | 11,90 | 11,91 | 11,67 | 11,72 | -1,68% | 938,00 |
| 09.12.2025 | 11,74 | 12,11 | 11,74 | 11,92 | 0,76% | 4.668,00 |
| 08.12.2025 | 11,68 | 11,86 | 11,67 | 11,83 | 1,20% | 405,00 |
| 05.12.2025 | 11,80 | 11,81 | 11,66 | 11,69 | -0,26% | 2.491,00 |
| 04.12.2025 | 11,93 | 11,93 | 11,65 | 11,72 | -1,51% | 1.325,00 |
| 03.12.2025 | 12,01 | 12,14 | 11,87 | 11,90 | 0,00% | 2.786,00 |
| 02.12.2025 | 11,51 | 11,90 | 11,51 | 11,90 | 3,84% | 1.275,00 |
| 01.12.2025 | 11,49 | 11,50 | 11,37 | 11,46 | -0,35% | 285,00 |
| 28.11.2025 | 11,46 | 11,50 | 11,35 | 11,50 | 0,70% | 2.823,00 |
| 27.11.2025 | 11,46 | 11,47 | 11,42 | 11,42 | -0,70% | 1.023,00 |
| 26.11.2025 | 11,39 | 11,50 | 11,39 | 11,50 | 1,41% | 1.054,00 |
| 25.11.2025 | 11,45 | 11,45 | 11,33 | 11,34 | -0,87% | 2.045,00 |
| 24.11.2025 | 11,36 | 11,45 | 11,26 | 11,44 | 1,15% | 471,00 |
| 21.11.2025 | 11,35 | 11,42 | 11,29 | 11,31 | -0,53% | 410,00 |
| 20.11.2025 | 11,42 | 11,68 | 11,37 | 11,37 | 0,71% | 633,00 |
| 19.11.2025 | 11,29 | 11,39 | 11,11 | 11,29 | -0,62% | 8.490,00 |
| 18.11.2025 | 11,49 | 11,51 | 11,36 | 11,36 | -2,66% | 188,00 |
| 17.11.2025 | 11,51 | 11,70 | 11,51 | 11,67 | 1,48% | 1.447,00 |
| 14.11.2025 | 11,69 | 11,70 | 11,43 | 11,50 | -1,37% | 2.625,00 |
| 13.11.2025 | 11,85 | 12,05 | 11,65 | 11,66 | -1,35% | 159,00 |
| 12.11.2025 | 11,58 | 11,83 | 11,57 | 11,82 | 2,25% | 899,00 |
| 11.11.2025 | 12,09 | 12,09 | 11,50 | 11,56 | -4,30% | 3.040,00 |
| 10.11.2025 | 11,87 | 12,08 | 11,87 | 12,08 | 2,11% | 1.412,00 |
| 07.11.2025 | 12,42 | 12,42 | 11,67 | 11,83 | -5,06% | 6.947,00 |
| 06.11.2025 | 13,14 | 13,29 | 12,39 | 12,46 | -5,10% | 3.630,00 |
| 05.11.2025 | 12,89 | 13,15 | 12,89 | 13,13 | 1,86% | 364,00 |
| 04.11.2025 | 12,87 | 12,97 | 12,82 | 12,89 | -0,39% | 1.497,00 |
| 03.11.2025 | 12,71 | 13,03 | 12,71 | 12,94 | 2,05% | 2.527,00 |
| 31.10.2025 | 12,75 | 12,86 | 12,62 | 12,68 | -1,32% | 566,00 |
| 30.10.2025 | 12,80 | 12,85 | 12,70 | 12,85 | 0,00% | 1.770,00 |
| 29.10.2025 | 12,65 | 12,93 | 12,56 | 12,85 | 0,71% | 13.789,00 |
| 28.10.2025 | 12,83 | 12,89 | 12,68 | 12,76 | -0,93% | 2.519,00 |
| 27.10.2025 | 13,37 | 13,37 | 12,71 | 12,88 | -3,38% | 12.534,00 |
| 24.10.2025 | 13,30 | 13,33 | 13,08 | 13,33 | 0,00% | 2.910,00 |
| 23.10.2025 | 13,27 | 13,34 | 13,17 | 13,33 | 1,14% | 1.003,00 |
| 22.10.2025 | 13,31 | 13,51 | 13,15 | 13,18 | -1,20% | 849,00 |
| 21.10.2025 | 13,40 | 13,50 | 13,31 | 13,34 | -0,52% | 1.785,00 |
| 20.10.2025 | 13,59 | 13,59 | 13,34 | 13,41 | -1,11% | 1.241,00 |
| 17.10.2025 | 13,74 | 13,74 | 13,45 | 13,56 | -1,02% | 2.175,00 |
| 16.10.2025 | 13,43 | 13,92 | 13,43 | 13,70 | 1,18% | 5.126,00 |
| 15.10.2025 | 13,06 | 13,55 | 13,06 | 13,54 | 3,83% | 4.608,00 |
| 14.10.2025 | 12,82 | 13,04 | 12,76 | 13,04 | 1,09% | 74,00 |
| 13.10.2025 | 12,79 | 12,90 | 12,69 | 12,90 | 1,65% | 1.707,00 |
| 10.10.2025 | 13,09 | 13,10 | 12,69 | 12,69 | -2,83% | 3.413,00 |
| 09.10.2025 | 12,82 | 13,13 | 12,73 | 13,06 | 2,43% | 6.400,00 |
| 08.10.2025 | 12,35 | 12,76 | 12,35 | 12,75 | 3,41% | 12.200,00 |
| 07.10.2025 | 12,47 | 12,55 | 12,31 | 12,33 | -1,60% | 1.430,00 |
| 06.10.2025 | 12,12 | 12,54 | 12,12 | 12,53 | 3,55% | 4.256,00 |