14,650€
1,45%
Echtzeit-Aktienkurs EDP Renovaveis S.A.
Bid:
Ask:
Aktienkurse zur EDP Renovaveis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 14,43 | 14,70 | 14,31 | 14,65 | 1,45% | 350,00 |
| 13.05.2024 | 14,57 | 14,69 | 14,20 | 14,44 | -1,63% | 829,00 |
| 10.05.2024 | 14,43 | 14,83 | 14,39 | 14,68 | 2,73% | 926,00 |
| 09.05.2024 | 13,84 | 14,37 | 13,60 | 14,29 | 3,70% | 646,00 |
| 08.05.2024 | 13,84 | 13,90 | 13,72 | 13,78 | -0,65% | 239,00 |
| 07.05.2024 | 13,39 | 13,87 | 13,28 | 13,87 | 3,35% | 434,00 |
| 06.05.2024 | 13,42 | 13,42 | 13,42 | 13,42 | 0,00% | 3,00 |
| 03.05.2024 | 13,21 | 13,56 | 13,17 | 13,42 | 0,83% | 1.240,00 |
| 02.05.2024 | 12,50 | 13,31 | 12,50 | 13,31 | 3,74% | 227,00 |
| 30.04.2024 | 13,15 | 13,17 | 12,83 | 12,83 | -1,69% | 569,00 |
| 29.04.2024 | 12,96 | 13,17 | 12,85 | 13,05 | 0,93% | 96,00 |
| 26.04.2024 | 12,80 | 12,95 | 12,80 | 12,93 | 1,97% | 147,00 |
| 25.04.2024 | 12,68 | 12,68 | 12,68 | 12,68 | 0,63% | 21,00 |
| 24.04.2024 | 12,98 | 12,98 | 12,60 | 12,60 | -2,78% | 77,00 |
| 23.04.2024 | 12,74 | 12,96 | 12,63 | 12,96 | 2,13% | 645,00 |
| 22.04.2024 | 12,95 | 12,95 | 12,63 | 12,69 | -1,40% | 2.709,00 |
| 19.04.2024 | 13,10 | 13,10 | 12,77 | 12,87 | -1,00% | 418,00 |
| 18.04.2024 | 12,86 | 13,16 | 12,81 | 13,00 | 0,23% | 120,00 |
| 17.04.2024 | 12,74 | 13,02 | 12,57 | 12,97 | 1,25% | 307,00 |
| 16.04.2024 | 12,64 | 13,07 | 12,60 | 12,81 | 0,71% | 757,00 |
| 15.04.2024 | 13,21 | 13,21 | 12,70 | 12,72 | -3,42% | 549,00 |
| 12.04.2024 | 12,98 | 13,32 | 12,87 | 13,17 | 1,70% | 769,00 |
| 11.04.2024 | 12,35 | 13,05 | 12,35 | 12,95 | 3,77% | 489,00 |
| 10.04.2024 | 12,62 | 12,79 | 12,32 | 12,48 | -0,79% | 1.062,00 |
| 09.04.2024 | 12,17 | 12,58 | 12,12 | 12,58 | 3,03% | 86,00 |
| 08.04.2024 | 12,06 | 12,21 | 12,03 | 12,21 | 1,24% | 397,00 |
| 05.04.2024 | 12,26 | 12,37 | 11,92 | 12,06 | -1,63% | 700,00 |
| 04.04.2024 | 12,36 | 12,41 | 12,18 | 12,26 | -0,89% | 1.628,00 |
| 03.04.2024 | 12,42 | 12,42 | 12,07 | 12,37 | -0,64% | 474,00 |
| 02.04.2024 | 12,61 | 12,73 | 12,32 | 12,45 | -1,23% | 6.681,00 |
| 28.03.2024 | 12,75 | 12,75 | 12,58 | 12,61 | -2,63% | 2.292,00 |
| 27.03.2024 | 12,55 | 13,01 | 12,55 | 12,95 | 2,82% | 1.794,00 |
| 26.03.2024 | 12,50 | 12,59 | 12,50 | 12,59 | -0,20% | 1.748,00 |
| 25.03.2024 | 12,90 | 12,90 | 12,49 | 12,62 | -3,22% | 1.816,00 |
| 22.03.2024 | 12,95 | 13,04 | 12,95 | 13,04 | 3,06% | 220,00 |
| 21.03.2024 | 13,04 | 13,15 | 12,64 | 12,65 | -3,08% | - |
| 20.03.2024 | 12,77 | 13,05 | 12,77 | 13,05 | 3,57% | 115,00 |
| 19.03.2024 | 12,75 | 12,75 | 12,60 | 12,60 | -3,52% | 209,00 |
| 18.03.2024 | 13,27 | 13,27 | 12,80 | 13,06 | -1,88% | 897,00 |
| 15.03.2024 | 13,31 | 13,31 | 13,31 | 13,31 | 0,45% | 50,00 |
| 14.03.2024 | 13,67 | 13,67 | 13,25 | 13,25 | 0,34% | 200,00 |
| 13.03.2024 | 13,36 | 13,36 | 13,21 | 13,21 | -3,26% | 743,00 |
| 12.03.2024 | 13,87 | 13,87 | 13,65 | 13,65 | -3,87% | 862,00 |
| 11.03.2024 | 14,12 | 14,20 | 14,12 | 14,20 | 2,45% | 27,00 |
| 08.03.2024 | 14,01 | 14,01 | 13,83 | 13,86 | -3,55% | 1.501,00 |
| 07.03.2024 | 14,10 | 14,37 | 14,10 | 14,37 | 3,68% | 1.313,00 |
| 06.03.2024 | 13,79 | 13,87 | 13,79 | 13,86 | 3,94% | 1.700,00 |
| 05.03.2024 | 13,05 | 13,34 | 13,05 | 13,34 | 3,77% | 395,00 |
| 04.03.2024 | 13,06 | 13,12 | 12,85 | 12,85 | -1,19% | 21.808,00 |
| 01.03.2024 | 12,86 | 13,09 | 12,86 | 13,01 | 3,46% | 1.399,00 |
| 29.02.2024 | 12,79 | 12,79 | 12,57 | 12,57 | -0,59% | 604,00 |
| 28.02.2024 | 13,40 | 13,40 | 12,40 | 12,65 | -4,92% | 3.615,00 |
| 27.02.2024 | 12,97 | 13,30 | 12,94 | 13,30 | 2,23% | 1.117,00 |
| 26.02.2024 | 13,33 | 13,33 | 12,95 | 13,01 | -1,81% | 576,00 |
| 23.02.2024 | 13,26 | 13,46 | 13,25 | 13,25 | -0,86% | 666,00 |
| 22.02.2024 | 13,47 | 13,48 | 13,25 | 13,37 | -3,43% | 1.044,00 |
| 21.02.2024 | 13,70 | 13,84 | 13,70 | 13,84 | -0,18% | 640,00 |
| 20.02.2024 | 13,93 | 13,93 | 13,85 | 13,87 | -1,32% | 435,00 |
| 19.02.2024 | 14,20 | 14,20 | 14,05 | 14,05 | -0,32% | 212,00 |
| 16.02.2024 | 14,19 | 14,19 | 13,85 | 14,10 | -1,73% | 410,00 |
| 15.02.2024 | 14,01 | 14,45 | 14,00 | 14,34 | 3,18% | - |
| 14.02.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | 143,00 |
| 13.02.2024 | 14,34 | 14,37 | 13,90 | 13,90 | -2,97% | 529,00 |
| 12.02.2024 | 14,23 | 14,33 | 14,23 | 14,33 | 2,28% | 323,00 |
| 09.02.2024 | 14,01 | 14,01 | 14,01 | 14,01 | -0,67% | 85,00 |
| 08.02.2024 | 14,15 | 14,15 | 14,00 | 14,10 | -1,40% | 520,00 |
| 07.02.2024 | 14,31 | 14,31 | 14,30 | 14,30 | -0,28% | 222,00 |
| 06.02.2024 | 14,46 | 14,47 | 14,31 | 14,34 | -2,18% | 541,00 |
| 05.02.2024 | 14,90 | 15,33 | 14,66 | 14,66 | -0,64% | 1.331,00 |
| 02.02.2024 | 15,14 | 15,14 | 14,76 | 14,76 | -1,34% | 434,00 |
| 01.02.2024 | 14,97 | 14,97 | 14,96 | 14,96 | -0,43% | 275,00 |
| 31.01.2024 | 15,02 | 15,02 | 15,02 | 15,02 | 1,90% | 5,00 |
| 30.01.2024 | 14,82 | 14,96 | 14,72 | 14,74 | -0,51% | - |
| 29.01.2024 | 14,75 | 14,82 | 14,71 | 14,82 | -1,23% | 238,00 |
| 26.01.2024 | 15,47 | 15,47 | 15,00 | 15,00 | -2,22% | 60,00 |
| 25.01.2024 | 15,54 | 15,54 | 15,29 | 15,34 | -1,64% | 690,00 |
| 24.01.2024 | 15,91 | 15,91 | 15,60 | 15,60 | -1,11% | 1.147,00 |
| 23.01.2024 | 15,66 | 15,77 | 15,66 | 15,77 | 0,32% | 495,00 |
| 22.01.2024 | 15,82 | 15,89 | 15,72 | 15,72 | -1,24% | 669,00 |
| 19.01.2024 | 15,63 | 15,98 | 15,56 | 15,92 | 1,35% | - |
| 18.01.2024 | 15,54 | 15,71 | 15,54 | 15,71 | 1,39% | 784,00 |
| 17.01.2024 | 15,50 | 15,50 | 15,49 | 15,49 | -3,70% | 40,00 |
| 16.01.2024 | 16,42 | 16,50 | 15,86 | 16,09 | -2,99% | 2.364,00 |
| 15.01.2024 | 17,00 | 17,00 | 16,58 | 16,58 | -2,10% | 285,00 |
| 12.01.2024 | 17,03 | 17,03 | 16,94 | 16,94 | -0,96% | 155,00 |
| 11.01.2024 | 17,47 | 17,47 | 17,10 | 17,10 | -0,52% | 655,00 |
| 10.01.2024 | 17,17 | 17,34 | 17,14 | 17,19 | -0,26% | - |
| 09.01.2024 | 17,24 | 17,24 | 17,24 | 17,24 | 0,23% | 142,00 |
| 08.01.2024 | 17,28 | 17,28 | 17,20 | 17,20 | -2,94% | 303,00 |
| 05.01.2024 | 17,56 | 17,72 | 17,32 | 17,72 | 0,06% | 136,00 |
| 04.01.2024 | 17,71 | 17,71 | 17,71 | 17,71 | 0,31% | 10,00 |
| 03.01.2024 | 17,70 | 17,70 | 17,65 | 17,65 | -2,22% | 174,00 |
| 02.01.2024 | 18,03 | 18,05 | 18,03 | 18,05 | -2,41% | 68,00 |
| 29.12.2023 | 18,49 | 18,65 | 18,49 | 18,50 | -0,75% | 1.142,00 |
| 28.12.2023 | 18,56 | 18,64 | 18,48 | 18,64 | 0,38% | 596,00 |
| 27.12.2023 | 18,63 | 18,63 | 18,41 | 18,57 | 1,53% | 753,00 |
| 22.12.2023 | 18,10 | 18,29 | 18,10 | 18,29 | 0,61% | 50,00 |
| 21.12.2023 | 18,18 | 18,18 | 18,18 | 18,18 | 2,60% | 3,00 |
| 20.12.2023 | 17,83 | 17,93 | 17,54 | 17,72 | -0,64% | - |
| 19.12.2023 | 17,83 | 17,83 | 17,83 | 17,83 | 0,39% | 10,00 |