14,350€
5,05%
Echtzeit-Aktienkurs EDP Renovaveis S.A.
Bid:
Ask:
Aktienkurse zur EDP Renovaveis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 13,54 | 14,45 | 13,50 | 14,39 | 5,34% | 1.875,00 |
| 05.11.2026 | 13,49 | 13,83 | 13,49 | 13,66 | 0,81% | 1.776,00 |
| 04.11.2026 | 13,31 | 13,73 | 13,25 | 13,55 | 3,67% | 5.309,00 |
| 03.11.2026 | 12,40 | 13,07 | 12,39 | 13,07 | 4,39% | 1.319,00 |
| 02.11.2026 | 12,54 | 12,56 | 12,49 | 12,52 | 0,72% | 993,00 |
| 30.10.2026 | 12,59 | 12,59 | 12,41 | 12,43 | -1,58% | 158,00 |
| 29.10.2026 | 12,62 | 12,71 | 12,59 | 12,63 | 0,56% | 1.045,00 |
| 28.10.2026 | 12,56 | 12,56 | 12,48 | 12,56 | -0,24% | 1.958,00 |
| 27.10.2026 | 12,10 | 12,59 | 12,09 | 12,59 | 3,71% | 1.123,00 |
| 26.10.2026 | 11,85 | 12,16 | 11,85 | 12,14 | 3,14% | 849,00 |
| 23.10.2026 | 11,98 | 12,13 | 11,76 | 11,77 | -1,18% | 4.522,00 |
| 22.10.2026 | 11,89 | 12,08 | 11,87 | 11,91 | -1,24% | 1.096,00 |
| 21.10.2026 | 12,10 | 12,10 | 11,94 | 12,06 | -0,41% | 1.608,00 |
| 20.10.2026 | 12,07 | 12,11 | 12,00 | 12,11 | 0,00% | 266,00 |
| 19.10.2026 | 12,52 | 12,52 | 12,09 | 12,11 | -2,81% | 1.705,00 |
| 16.10.2026 | 12,30 | 12,53 | 12,30 | 12,46 | 1,96% | 74,00 |
| 15.10.2026 | 12,38 | 12,44 | 12,11 | 12,22 | -2,08% | 334,00 |
| 14.10.2026 | 12,52 | 12,75 | 12,45 | 12,48 | -0,48% | 226,00 |
| 13.10.2026 | 12,42 | 12,65 | 12,42 | 12,54 | 0,72% | 374,00 |
| 12.10.2026 | 12,30 | 12,45 | 12,30 | 12,45 | 0,97% | 50,00 |
| 09.10.2026 | 12,40 | 12,40 | 12,19 | 12,33 | 1,48% | 913,00 |
| 08.10.2026 | 12,37 | 12,37 | 12,15 | 12,15 | -2,25% | 1.467,00 |
| 07.10.2026 | 12,47 | 12,51 | 12,33 | 12,43 | -0,72% | 35,00 |
| 06.10.2026 | 12,43 | 12,58 | 12,43 | 12,52 | 1,38% | 1.978,00 |
| 05.10.2026 | 12,76 | 12,76 | 12,32 | 12,35 | -3,44% | 2.323,00 |
| 02.10.2026 | 12,65 | 12,79 | 12,62 | 12,79 | 1,19% | 2.772,00 |
| 01.10.2026 | 12,84 | 12,84 | 12,53 | 12,64 | -1,40% | 1.920,00 |
| 30.09.2026 | 12,83 | 13,01 | 12,82 | 12,82 | 0,16% | 852,00 |
| 29.09.2026 | 12,82 | 12,93 | 12,75 | 12,80 | 0,00% | 757,00 |
| 28.09.2026 | 13,02 | 13,02 | 12,80 | 12,80 | -2,14% | 126,00 |
| 25.09.2026 | 13,01 | 13,08 | 13,00 | 13,08 | 0,62% | 39,00 |
| 24.09.2026 | 12,91 | 13,00 | 12,87 | 13,00 | 0,62% | 178,00 |
| 23.09.2026 | 13,26 | 13,26 | 12,92 | 12,92 | -2,34% | 255,00 |
| 22.09.2026 | 12,88 | 13,23 | 12,87 | 13,23 | 2,72% | 1.180,00 |
| 21.09.2026 | 12,78 | 12,92 | 12,77 | 12,88 | 0,86% | 2.482,00 |
| 18.09.2026 | 12,77 | 12,82 | 12,73 | 12,77 | 0,24% | 1.962,00 |
| 17.09.2026 | 12,52 | 12,78 | 12,52 | 12,74 | 2,41% | 2.377,00 |
| 16.09.2026 | 12,33 | 12,50 | 12,28 | 12,44 | 0,97% | 105,00 |
| 15.09.2026 | 12,25 | 12,61 | 12,08 | 12,32 | 0,08% | 2.128,00 |
| 14.09.2026 | 12,96 | 12,98 | 12,16 | 12,31 | -5,53% | 4.802,00 |
| 11.09.2026 | 13,17 | 13,17 | 12,91 | 13,03 | -0,31% | 848,00 |
| 10.09.2026 | 13,17 | 13,34 | 13,00 | 13,07 | -0,53% | 732,00 |
| 09.09.2026 | 13,12 | 13,37 | 13,09 | 13,14 | -0,08% | 522,00 |
| 08.09.2026 | 13,42 | 13,42 | 13,15 | 13,15 | -2,08% | 67,00 |
| 07.09.2026 | 13,14 | 13,44 | 13,11 | 13,43 | 2,28% | 1.271,00 |
| 04.09.2026 | 13,23 | 13,28 | 13,09 | 13,13 | -0,38% | 436,00 |
| 03.09.2026 | 13,38 | 13,51 | 13,18 | 13,18 | -1,05% | 528,00 |
| 02.09.2026 | 13,73 | 13,73 | 13,32 | 13,32 | -2,92% | 652,00 |
| 01.09.2026 | 13,72 | 14,01 | 13,72 | 13,72 | 0,44% | 568,00 |
| 31.08.2026 | 13,82 | 13,94 | 13,63 | 13,66 | -1,44% | 135,00 |
| 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 |