9,748€
1,06%
Echtzeit-Aktienkurs EDP Renovaveis S.A.
Bid:
Ask:
Aktienkurse zur EDP Renovaveis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 9,05 | 9,17 | 8,80 | 9,08 | -1,04% | 5.086,00 |
| 14.05.2025 | 9,33 | 9,34 | 9,11 | 9,18 | -1,61% | 1.505,00 |
| 13.05.2025 | 8,75 | 9,62 | 8,75 | 9,33 | 6,69% | 16.700,00 |
| 12.05.2025 | 8,37 | 8,74 | 8,13 | 8,74 | 5,62% | 17.268,00 |
| 09.05.2025 | 8,17 | 8,43 | 8,11 | 8,28 | 1,22% | 1.926,00 |
| 08.05.2025 | 8,18 | 8,18 | 7,92 | 8,18 | 0,62% | 2.458,00 |
| 07.05.2025 | 8,31 | 8,41 | 8,06 | 8,13 | -1,04% | 795,00 |
| 06.05.2025 | 8,40 | 8,41 | 8,21 | 8,21 | -2,55% | 1.369,00 |
| 05.05.2025 | 8,18 | 8,47 | 8,12 | 8,43 | 2,62% | 5.291,00 |
| 02.05.2025 | 8,32 | 8,32 | 8,06 | 8,21 | -1,32% | 4.158,00 |
| 30.04.2025 | 8,19 | 8,34 | 8,12 | 8,32 | 1,34% | 860,00 |
| 29.04.2025 | 8,06 | 8,27 | 8,05 | 8,21 | 1,80% | 7.672,00 |
| 28.04.2025 | 8,12 | 8,23 | 8,01 | 8,07 | 0,25% | 1.018,00 |
| 25.04.2025 | 7,95 | 8,22 | 7,95 | 8,05 | 0,56% | 873,00 |
| 24.04.2025 | 7,91 | 8,06 | 7,84 | 8,00 | 1,98% | 275,00 |
| 23.04.2025 | 8,00 | 8,01 | 7,85 | 7,85 | -0,88% | 1.363,00 |
| 22.04.2025 | 7,58 | 7,92 | 7,53 | 7,92 | 2,66% | 2.077,00 |
| 17.04.2025 | 7,63 | 7,73 | 7,60 | 7,71 | 0,92% | 610,00 |
| 16.04.2025 | 7,51 | 7,70 | 7,49 | 7,64 | 0,66% | 2.817,00 |
| 15.04.2025 | 7,38 | 7,61 | 7,34 | 7,59 | 3,05% | 1.334,00 |
| 14.04.2025 | 7,50 | 7,58 | 7,28 | 7,37 | -3,47% | 20.452,00 |
| 11.04.2025 | 7,09 | 7,63 | 7,00 | 7,63 | 7,69% | 12.431,00 |
| 10.04.2025 | 7,15 | 7,45 | 6,96 | 7,09 | -1,60% | 1.983,00 |
| 09.04.2025 | 7,10 | 7,30 | 6,86 | 7,20 | -0,89% | 3.669,00 |
| 08.04.2025 | 7,05 | 7,27 | 6,80 | 7,27 | 4,46% | 3.485,00 |
| 07.04.2025 | 7,06 | 7,13 | 6,75 | 6,96 | -6,46% | 9.022,00 |
| 04.04.2025 | 8,17 | 8,22 | 7,25 | 7,44 | -9,38% | 13.382,00 |
| 03.04.2025 | 7,60 | 8,28 | 7,60 | 8,21 | 6,08% | 33.753,00 |
| 02.04.2025 | 7,83 | 7,83 | 7,70 | 7,74 | -0,90% | 21.038,00 |
| 01.04.2025 | 7,78 | 7,85 | 7,67 | 7,81 | 0,32% | 1.616,00 |
| 31.03.2025 | 7,92 | 7,93 | 7,68 | 7,78 | -2,75% | 15.385,00 |
| 28.03.2025 | 7,83 | 8,15 | 7,83 | 8,00 | 1,65% | 3.659,00 |
| 27.03.2025 | 7,91 | 7,99 | 7,84 | 7,87 | 0,19% | 1.493,00 |
| 26.03.2025 | 7,95 | 7,99 | 7,83 | 7,86 | -1,19% | 12.565,00 |