13,805€
0,69%
Echtzeit-Aktienkurs EDP RENOVAVEIS EO 5
Bid:
Ask:
Aktienkurse zur EDP RENOVAVEIS EO 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 13,83 | 14,02 | 13,82 | 13,86 | 1,09% | 934,00 |
| 27.08.2026 | 13,88 | 13,89 | 13,65 | 13,71 | -0,51% | 572,00 |
| 26.08.2026 | 13,79 | 13,92 | 13,70 | 13,78 | 0,22% | 1.428,00 |
| 25.08.2026 | 13,64 | 13,85 | 13,64 | 13,75 | 1,63% | 278,00 |
| 24.08.2026 | 13,44 | 13,53 | 13,42 | 13,53 | 0,67% | 497,00 |
| 21.08.2026 | 13,57 | 13,73 | 13,44 | 13,44 | -0,81% | 904,00 |
| 20.08.2026 | 13,41 | 13,57 | 13,39 | 13,55 | 1,19% | 604,00 |
| 19.08.2026 | 13,54 | 13,59 | 13,39 | 13,39 | -1,62% | 512,00 |
| 18.08.2026 | 13,54 | 13,84 | 13,48 | 13,61 | 0,22% | 408,00 |
| 17.08.2026 | 13,62 | 13,64 | 13,55 | 13,58 | -0,22% | 343,00 |
| 14.08.2026 | 13,85 | 13,85 | 13,61 | 13,61 | -1,73% | 842,00 |
| 13.08.2026 | 13,95 | 13,95 | 13,79 | 13,85 | -0,43% | 504,00 |
| 12.08.2026 | 13,51 | 13,96 | 13,51 | 13,91 | 2,81% | 2.850,00 |
| 11.08.2026 | 13,18 | 13,53 | 13,18 | 13,53 | 2,58% | 209,00 |
| 10.08.2026 | 13,36 | 13,49 | 13,19 | 13,19 | -1,20% | 1.708,00 |
| 07.08.2026 | 13,43 | 13,43 | 13,17 | 13,35 | -0,45% | 403,00 |
| 06.08.2026 | 13,30 | 13,44 | 13,27 | 13,41 | 0,83% | 101,00 |
| 05.08.2026 | 13,54 | 13,60 | 13,25 | 13,30 | -1,19% | 1.138,00 |
| 04.08.2026 | 13,59 | 13,66 | 13,40 | 13,46 | -0,81% | 275,00 |
| 03.08.2026 | 13,57 | 13,57 | 13,30 | 13,57 | 0,59% | 1.168,00 |
| 31.07.2026 | 13,55 | 13,68 | 13,35 | 13,49 | 0,30% | 1.074,00 |
| 30.07.2026 | 13,37 | 13,52 | 13,35 | 13,45 | 0,52% | 150,00 |
| 29.07.2026 | 13,90 | 13,97 | 13,29 | 13,38 | -3,04% | 747,00 |
| 28.07.2026 | 13,84 | 14,04 | 13,80 | 13,80 | -0,43% | 119,00 |
| 27.07.2026 | 14,35 | 14,38 | 13,84 | 13,86 | -2,12% | 152,00 |
| 24.07.2026 | 14,14 | 14,21 | 14,09 | 14,16 | 0,00% | 2.378,00 |
| 23.07.2026 | 14,09 | 14,22 | 14,07 | 14,16 | 0,00% | 193,00 |
| 22.07.2026 | 14,02 | 14,29 | 13,98 | 14,16 | 1,07% | 222,00 |
| 21.07.2026 | 14,02 | 14,04 | 14,01 | 14,01 | 0,94% | 181,00 |
| 20.07.2026 | 13,81 | 14,12 | 13,81 | 13,88 | 0,36% | 467,00 |
| 17.07.2026 | 13,70 | 13,88 | 13,70 | 13,83 | 0,58% | 65,00 |
| 16.07.2026 | 14,08 | 14,08 | 13,71 | 13,75 | -2,41% | 228,00 |
| 15.07.2026 | 13,97 | 14,13 | 13,96 | 14,09 | 1,08% | 37,00 |
| 14.07.2026 | 13,83 | 14,03 | 13,81 | 13,94 | 0,65% | 211,00 |
| 13.07.2026 | 13,65 | 13,85 | 13,62 | 13,85 | 0,36% | 611,00 |
| 10.07.2026 | 13,73 | 13,80 | 13,60 | 13,80 | 0,44% | 75,00 |
| 09.07.2026 | 13,78 | 13,78 | 13,70 | 13,74 | -0,87% | 158,00 |
| 08.07.2026 | 14,09 | 14,19 | 13,84 | 13,86 | -2,19% | 137,00 |
| 07.07.2026 | 14,24 | 14,25 | 14,00 | 14,17 | -0,98% | 64,00 |
| 06.07.2026 | 14,35 | 14,35 | 14,14 | 14,31 | -0,49% | 490,00 |
| 03.07.2026 | 14,10 | 14,46 | 14,10 | 14,38 | 2,35% | 277,00 |
| 02.07.2026 | 14,22 | 14,25 | 14,00 | 14,05 | -1,26% | 274,00 |
| 01.07.2026 | 14,18 | 14,43 | 13,94 | 14,23 | 1,14% | 697,00 |
| 30.06.2026 | 13,88 | 14,07 | 13,88 | 14,07 | 1,66% | 833,00 |
| 29.06.2026 | 13,56 | 13,91 | 13,56 | 13,84 | 2,52% | 160,00 |
| 26.06.2026 | 13,57 | 13,72 | 13,50 | 13,50 | -1,39% | 675,00 |
| 25.06.2026 | 13,31 | 13,80 | 13,31 | 13,69 | 3,56% | 221,00 |
| 24.06.2026 | 13,57 | 13,61 | 13,22 | 13,22 | -2,65% | 217,00 |
| 23.06.2026 | 13,84 | 13,86 | 13,58 | 13,58 | -2,72% | 173,00 |
| 22.06.2026 | 13,72 | 13,96 | 13,62 | 13,96 | 1,75% | 2.927,00 |
| 19.06.2026 | 13,51 | 13,82 | 13,39 | 13,72 | 2,31% | 1.101,00 |
| 18.06.2026 | 13,36 | 13,41 | 13,21 | 13,41 | -0,89% | 2.284,00 |
| 17.06.2026 | 13,30 | 13,53 | 13,09 | 13,53 | 1,81% | 5.729,00 |
| 16.06.2026 | 13,46 | 13,50 | 13,26 | 13,29 | -1,34% | 2.287,00 |
| 15.06.2026 | 13,80 | 13,80 | 13,46 | 13,47 | -1,39% | 2.208,00 |
| 12.06.2026 | 13,90 | 13,90 | 13,60 | 13,66 | -1,73% | 1.323,00 |
| 11.06.2026 | 13,62 | 13,93 | 13,62 | 13,90 | 3,81% | 554,00 |
| 10.06.2026 | 13,72 | 13,72 | 13,30 | 13,39 | -3,11% | 1.017,00 |
| 09.06.2026 | 13,99 | 14,10 | 13,82 | 13,82 | -1,29% | 148,00 |
| 08.06.2026 | 13,96 | 14,06 | 13,85 | 14,00 | 0,00% | 273,00 |
| 05.06.2026 | 14,10 | 14,23 | 14,00 | 14,00 | -0,99% | 207,00 |
| 04.06.2026 | 14,44 | 14,44 | 14,12 | 14,14 | -2,21% | 172,00 |
| 03.06.2026 | 14,20 | 14,62 | 14,20 | 14,46 | 1,62% | 873,00 |
| 02.06.2026 | 14,27 | 14,29 | 14,06 | 14,23 | 0,07% | 502,00 |
| 01.06.2026 | 14,17 | 14,41 | 14,16 | 14,22 | 0,49% | 1.980,00 |
| 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 |