11,860€
-0,34%
Echtzeit-Aktienkurs EDP Renovaveis S.A.
Bid:
Ask:
Aktienkurse zur EDP Renovaveis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 11,94 | 11,96 | 11,69 | 11,87 | -0,29% | 546,00 |
| 01.10.2025 | 11,20 | 11,91 | 11,20 | 11,90 | 6,16% | 6.310,00 |
| 30.09.2025 | 11,38 | 11,42 | 11,19 | 11,21 | -1,58% | 1.992,00 |
| 29.09.2025 | 11,44 | 11,94 | 11,24 | 11,39 | 0,62% | 5.858,00 |
| 26.09.2025 | 11,39 | 11,49 | 11,19 | 11,32 | 0,09% | 1.033,00 |
| 25.09.2025 | 11,22 | 11,50 | 11,18 | 11,31 | 1,16% | 3.397,00 |
| 24.09.2025 | 10,71 | 11,31 | 10,71 | 11,18 | 4,68% | 15.369,00 |
| 23.09.2025 | 10,15 | 10,72 | 10,15 | 10,68 | 4,50% | 6.396,00 |
| 22.09.2025 | 10,19 | 10,30 | 10,03 | 10,22 | 1,89% | 8.465,00 |
| 19.09.2025 | 9,80 | 10,03 | 9,74 | 10,03 | 1,16% | 729,00 |
| 18.09.2025 | 9,93 | 9,99 | 9,87 | 9,92 | 0,00% | 954,00 |
| 17.09.2025 | 9,84 | 10,03 | 9,77 | 9,92 | 0,97% | 729,00 |
| 16.09.2025 | 9,91 | 9,91 | 9,81 | 9,82 | -0,51% | 438,00 |
| 15.09.2025 | 9,86 | 9,91 | 9,76 | 9,87 | 0,00% | 1.970,00 |
| 12.09.2025 | 9,97 | 9,97 | 9,84 | 9,87 | -1,30% | 2.846,00 |
| 11.09.2025 | 10,16 | 10,16 | 9,96 | 10,00 | -1,19% | 813,00 |
| 10.09.2025 | 9,96 | 10,13 | 9,89 | 10,12 | 1,63% | 2.414,00 |
| 09.09.2025 | 10,22 | 10,24 | 9,89 | 9,96 | -2,19% | 10.761,00 |
| 08.09.2025 | 10,06 | 10,22 | 9,99 | 10,18 | 1,80% | 8.017,00 |
| 05.09.2025 | 9,94 | 10,13 | 9,91 | 10,00 | 0,96% | 4.957,00 |
| 04.09.2025 | 9,83 | 9,91 | 9,74 | 9,91 | 1,07% | 3.048,00 |
| 03.09.2025 | 10,04 | 10,04 | 9,76 | 9,80 | -2,58% | 8.313,00 |
| 02.09.2025 | 10,17 | 10,19 | 9,90 | 10,06 | -1,57% | 6.381,00 |
| 01.09.2025 | 10,12 | 10,22 | 10,02 | 10,22 | 0,99% | 244,00 |
| 29.08.2025 | 10,24 | 10,24 | 10,09 | 10,12 | -1,27% | 4.293,00 |
| 28.08.2025 | 10,42 | 10,42 | 10,21 | 10,25 | -1,35% | 2.090,00 |
| 27.08.2025 | 10,37 | 10,64 | 10,36 | 10,39 | 0,29% | 3.616,00 |
| 26.08.2025 | 10,39 | 10,60 | 10,35 | 10,36 | -0,19% | 3.605,00 |
| 25.08.2025 | 10,57 | 10,63 | 10,32 | 10,38 | -3,17% | 4.711,00 |
| 22.08.2025 | 10,41 | 10,72 | 10,41 | 10,72 | 2,58% | 17.817,00 |
| 21.08.2025 | 10,43 | 10,47 | 10,40 | 10,45 | 0,48% | 267,00 |
| 20.08.2025 | 10,37 | 10,47 | 10,35 | 10,40 | 0,19% | 3.385,00 |
| 19.08.2025 | 10,41 | 10,41 | 10,30 | 10,38 | 0,19% | 2.074,00 |
| 18.08.2025 | 9,76 | 10,40 | 9,74 | 10,36 | 7,41% | 11.023,00 |
| 15.08.2025 | 9,70 | 9,70 | 9,63 | 9,65 | 0,00% | 2.033,00 |
| 14.08.2025 | 9,63 | 9,76 | 9,61 | 9,65 | 0,16% | 294,00 |
| 13.08.2025 | 9,78 | 9,81 | 9,63 | 9,63 | -1,03% | 2.528,00 |
| 12.08.2025 | 9,77 | 9,80 | 9,73 | 9,73 | 0,31% | 2.402,00 |
| 11.08.2025 | 10,02 | 10,02 | 9,57 | 9,70 | -3,10% | 15.148,00 |
| 08.08.2025 | 10,15 | 10,25 | 9,98 | 10,01 | -1,38% | 1.011,00 |
| 07.08.2025 | 10,24 | 10,24 | 10,03 | 10,15 | -0,59% | 1.724,00 |
| 06.08.2025 | 10,27 | 10,27 | 10,20 | 10,21 | -0,20% | 918,00 |
| 05.08.2025 | 10,36 | 10,36 | 10,15 | 10,23 | -1,16% | 1.046,00 |
| 04.08.2025 | 10,46 | 10,46 | 10,26 | 10,35 | 0,58% | 1.543,00 |
| 01.08.2025 | 10,28 | 10,34 | 10,19 | 10,29 | 0,49% | 10.999,00 |
| 31.07.2025 | 10,34 | 10,45 | 10,06 | 10,24 | -0,87% | 1.143,00 |
| 30.07.2025 | 10,24 | 10,42 | 10,16 | 10,33 | 0,88% | 2.552,00 |
| 29.07.2025 | 10,29 | 10,38 | 10,10 | 10,24 | -0,10% | 451,00 |
| 28.07.2025 | 10,52 | 10,52 | 10,25 | 10,25 | -0,58% | 1.550,00 |
| 25.07.2025 | 10,25 | 10,36 | 10,25 | 10,31 | 1,48% | 188,00 |
| 24.07.2025 | 10,25 | 10,27 | 10,16 | 10,16 | -1,26% | 1.487,00 |
| 23.07.2025 | 10,58 | 10,58 | 10,29 | 10,29 | -2,65% | 2.823,00 |
| 22.07.2025 | 10,22 | 10,57 | 10,14 | 10,57 | 3,63% | 6.478,00 |
| 21.07.2025 | 9,94 | 10,20 | 9,94 | 10,20 | 2,00% | 734,00 |
| 18.07.2025 | 10,06 | 10,11 | 10,00 | 10,00 | -0,70% | 4.348,00 |
| 17.07.2025 | 10,24 | 10,32 | 10,07 | 10,07 | -1,95% | 5.900,00 |
| 16.07.2025 | 10,16 | 10,28 | 10,16 | 10,27 | -0,48% | 109,00 |
| 15.07.2025 | 10,08 | 10,52 | 10,08 | 10,32 | 2,18% | 2.008,00 |
| 14.07.2025 | 10,06 | 10,24 | 10,01 | 10,10 | -0,59% | 3.153,00 |
| 11.07.2025 | 10,19 | 10,21 | 10,11 | 10,16 | -0,39% | 1.362,00 |
| 10.07.2025 | 10,28 | 10,28 | 10,16 | 10,20 | -1,16% | 157,00 |
| 09.07.2025 | 10,11 | 10,32 | 10,11 | 10,32 | 2,08% | 309,00 |
| 08.07.2025 | 10,21 | 10,21 | 10,05 | 10,11 | -0,79% | 873,00 |
| 07.07.2025 | 10,55 | 10,55 | 10,10 | 10,19 | -3,04% | 3.537,00 |
| 04.07.2025 | 10,23 | 10,60 | 10,23 | 10,51 | 1,45% | 587,00 |
| 03.07.2025 | 10,07 | 10,36 | 10,07 | 10,36 | 4,07% | 6.727,00 |
| 02.07.2025 | 9,92 | 10,14 | 9,91 | 9,96 | 0,86% | 4.932,00 |
| 01.07.2025 | 9,50 | 9,88 | 9,49 | 9,87 | 4,11% | 245,00 |
| 30.06.2025 | 9,88 | 9,97 | 9,41 | 9,48 | -4,87% | 5.334,00 |
| 27.06.2025 | 9,86 | 9,97 | 9,82 | 9,97 | 1,48% | 265,00 |
| 26.06.2025 | 9,78 | 9,87 | 9,70 | 9,82 | -0,15% | 1.332,00 |
| 25.06.2025 | 9,85 | 9,94 | 9,83 | 9,84 | -0,05% | 548,00 |
| 24.06.2025 | 9,93 | 9,93 | 9,71 | 9,84 | 0,61% | 1.033,00 |
| 23.06.2025 | 10,00 | 10,00 | 9,49 | 9,78 | 0,31% | 962,00 |
| 20.06.2025 | 9,84 | 9,90 | 9,71 | 9,75 | 1,09% | 526,00 |
| 19.06.2025 | 9,54 | 9,73 | 9,48 | 9,65 | 1,37% | 1.270,00 |
| 18.06.2025 | 9,66 | 9,67 | 9,52 | 9,52 | -1,35% | 524,00 |
| 17.06.2025 | 9,75 | 9,75 | 9,55 | 9,65 | -1,38% | 517,00 |
| 16.06.2025 | 9,45 | 9,79 | 9,45 | 9,78 | 3,44% | 9.129,00 |
| 13.06.2025 | 9,55 | 9,63 | 9,46 | 9,46 | -3,62% | 2.972,00 |
| 12.06.2025 | 9,52 | 9,81 | 9,52 | 9,81 | 2,40% | 7.420,00 |
| 11.06.2025 | 9,52 | 9,59 | 9,40 | 9,58 | 1,32% | 4.435,00 |
| 10.06.2025 | 9,24 | 9,53 | 9,24 | 9,46 | 1,34% | 2.165,00 |
| 09.06.2025 | 9,21 | 9,33 | 9,13 | 9,33 | 1,25% | 327,00 |
| 06.06.2025 | 9,03 | 9,28 | 9,03 | 9,22 | 2,05% | 2.119,00 |
| 05.06.2025 | 9,25 | 9,25 | 8,96 | 9,03 | -2,48% | 1.701,00 |
| 04.06.2025 | 9,17 | 9,29 | 9,11 | 9,26 | 2,15% | 1.027,00 |
| 03.06.2025 | 8,99 | 9,17 | 8,93 | 9,07 | 0,83% | 932,00 |
| 02.06.2025 | 8,83 | 8,99 | 8,83 | 8,99 | 1,99% | 5.698,00 |
| 30.05.2025 | 8,66 | 8,85 | 8,66 | 8,82 | 1,97% | 85,00 |
| 29.05.2025 | 8,70 | 8,70 | 8,62 | 8,65 | 0,41% | 159,00 |
| 28.05.2025 | 8,68 | 8,73 | 8,59 | 8,61 | -1,09% | 1.578,00 |
| 27.05.2025 | 8,67 | 8,76 | 8,64 | 8,71 | -0,34% | 850,00 |
| 26.05.2025 | 8,71 | 8,74 | 8,65 | 8,74 | 0,69% | 930,00 |
| 23.05.2025 | 8,59 | 8,77 | 8,55 | 8,68 | 0,81% | 3.263,00 |
| 22.05.2025 | 9,01 | 9,12 | 8,55 | 8,61 | -4,39% | 6.120,00 |
| 21.05.2025 | 9,20 | 9,29 | 8,92 | 9,00 | -3,43% | 5.303,00 |
| 20.05.2025 | 8,92 | 9,39 | 8,87 | 9,32 | 2,87% | 4.794,00 |
| 19.05.2025 | 9,17 | 9,17 | 8,71 | 9,06 | -0,60% | 4.766,00 |
| 16.05.2025 | 9,29 | 9,29 | 9,10 | 9,12 | 0,39% | 1.924,00 |