14,010€
1,93%
Echtzeit-Aktienkurs EDP Renovaveis S.A.
Bid:
Ask:
Aktienkurse zur EDP Renovaveis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 13,95 | 14,34 | 13,93 | 14,32 | 2,80% | 1.404,00 |
| 04.05.2026 | 14,21 | 14,27 | 13,88 | 13,93 | -1,87% | 21,00 |
| 30.04.2026 | 13,72 | 14,26 | 13,67 | 14,19 | 2,86% | 476,00 |
| 29.04.2026 | 14,22 | 14,24 | 13,77 | 13,80 | -2,68% | 260,00 |
| 28.04.2026 | 14,13 | 14,37 | 14,06 | 14,18 | 0,57% | 3.450,00 |
| 27.04.2026 | 13,53 | 14,19 | 13,52 | 14,10 | 3,87% | 374,00 |
| 24.04.2026 | 13,62 | 13,74 | 13,52 | 13,57 | -0,26% | 2.834,00 |
| 23.04.2026 | 13,44 | 13,69 | 13,43 | 13,61 | 0,59% | 841,00 |
| 22.04.2026 | 13,42 | 13,76 | 13,34 | 13,53 | 1,50% | 1.468,00 |
| 21.04.2026 | 13,32 | 13,47 | 13,29 | 13,33 | -0,45% | 1.560,00 |
| 20.04.2026 | 13,23 | 13,52 | 13,20 | 13,39 | 0,37% | 44.410,00 |
| 17.04.2026 | 13,85 | 13,85 | 13,29 | 13,34 | -3,40% | 6.565,00 |
| 16.04.2026 | 14,14 | 14,17 | 13,67 | 13,81 | -2,02% | 4.752,00 |
| 15.04.2026 | 14,13 | 14,23 | 14,04 | 14,09 | -0,63% | - |
| 14.04.2026 | 14,10 | 14,26 | 14,06 | 14,18 | 0,39% | 6.781,00 |
| 13.04.2026 | 14,32 | 14,46 | 14,04 | 14,13 | -1,98% | 1.400,00 |
| 10.04.2026 | 14,41 | 14,46 | 14,12 | 14,41 | 0,31% | - |
| 09.04.2026 | 14,10 | 14,46 | 14,03 | 14,37 | 1,84% | - |
| 08.04.2026 | 14,85 | 14,87 | 13,87 | 14,11 | -1,26% | 949,00 |
| 07.04.2026 | 14,24 | 14,41 | 14,09 | 14,29 | 0,11% | 1.012,00 |
| 02.04.2026 | 13,71 | 14,28 | 13,71 | 14,27 | 2,18% | 434,00 |
| 01.04.2026 | 13,94 | 14,15 | 13,86 | 13,97 | 0,50% | 1.696,00 |
| 31.03.2026 | 13,68 | 13,94 | 13,47 | 13,90 | 2,58% | 281,00 |
| 30.03.2026 | 13,04 | 13,66 | 13,03 | 13,55 | 3,99% | 510,00 |
| 27.03.2026 | 13,46 | 13,61 | 13,00 | 13,03 | -2,94% | 285,00 |
| 26.03.2026 | 13,44 | 13,70 | 13,33 | 13,42 | -0,81% | 173,00 |
| 25.03.2026 | 13,12 | 13,60 | 12,99 | 13,53 | 3,32% | 1.101,00 |
| 24.03.2026 | 12,71 | 13,15 | 12,71 | 13,10 | 2,18% | 720,00 |
| 23.03.2026 | 12,71 | 13,18 | 12,47 | 12,82 | -0,58% | 960,00 |
| 20.03.2026 | 13,22 | 13,54 | 12,80 | 12,89 | -2,57% | 1.616,00 |
| 19.03.2026 | 13,18 | 13,45 | 13,10 | 13,23 | 0,34% | 2.735,00 |
| 18.03.2026 | 13,75 | 13,76 | 13,17 | 13,19 | -3,37% | 56,00 |
| 17.03.2026 | 13,35 | 13,70 | 13,32 | 13,65 | 1,83% | 323,00 |
| 16.03.2026 | 13,66 | 13,68 | 13,37 | 13,40 | -1,07% | 641,00 |
| 13.03.2026 | 13,39 | 13,84 | 13,18 | 13,55 | 1,20% | 13,00 |
| 12.03.2026 | 12,87 | 13,47 | 12,84 | 13,39 | 2,92% | 7.164,00 |
| 11.03.2026 | 12,88 | 13,17 | 12,77 | 13,01 | 1,17% | 21.342,00 |
| 10.03.2026 | 12,67 | 13,01 | 12,65 | 12,86 | 1,10% | 2.858,00 |
| 09.03.2026 | 12,30 | 12,80 | 12,14 | 12,72 | 0,39% | 824,00 |
| 06.03.2026 | 12,94 | 12,96 | 12,53 | 12,67 | -1,71% | 1.578,00 |
| 05.03.2026 | 12,70 | 13,20 | 12,68 | 12,89 | 0,86% | 1.118,00 |
| 04.03.2026 | 12,61 | 12,88 | 12,53 | 12,78 | 0,51% | 2.469,00 |
| 03.03.2026 | 13,40 | 13,42 | 12,46 | 12,71 | -5,85% | 4.206,00 |
| 02.03.2026 | 13,02 | 13,57 | 12,98 | 13,50 | 1,77% | 18.034,00 |
| 27.02.2026 | 13,14 | 13,54 | 13,14 | 13,27 | 0,91% | - |
| 26.02.2026 | 13,50 | 13,61 | 13,05 | 13,15 | -2,70% | 1.080,00 |
| 25.02.2026 | 13,63 | 13,68 | 13,13 | 13,51 | -0,81% | 4.616,00 |
| 24.02.2026 | 13,24 | 13,64 | 13,23 | 13,62 | 3,14% | 2.856,00 |
| 23.02.2026 | 13,10 | 13,26 | 13,08 | 13,21 | 0,23% | 2.408,00 |
| 20.02.2026 | 13,19 | 13,23 | 13,03 | 13,18 | -0,04% | 2.650,00 |
| 19.02.2026 | 13,36 | 13,38 | 12,93 | 13,18 | -1,35% | 965,00 |
| 18.02.2026 | 13,35 | 13,55 | 13,32 | 13,36 | 0,19% | 7.690,00 |
| 17.02.2026 | 13,41 | 13,69 | 13,29 | 13,34 | -0,86% | 1.644,00 |
| 16.02.2026 | 13,38 | 13,48 | 13,16 | 13,45 | 0,64% | 719,00 |
| 13.02.2026 | 13,31 | 13,47 | 13,09 | 13,37 | 0,30% | - |
| 12.02.2026 | 13,55 | 13,57 | 12,99 | 13,33 | -1,33% | 2.726,00 |
| 11.02.2026 | 13,45 | 13,58 | 13,23 | 13,51 | 1,58% | 1.805,00 |
| 10.02.2026 | 13,23 | 13,40 | 13,07 | 13,30 | 0,04% | 3.112,00 |
| 09.02.2026 | 13,30 | 13,38 | 13,09 | 13,29 | 0,45% | 1.040,00 |
| 06.02.2026 | 12,98 | 13,24 | 12,90 | 13,23 | 1,97% | 5.090,00 |
| 05.02.2026 | 13,14 | 13,15 | 12,67 | 12,98 | -0,99% | - |
| 04.02.2026 | 13,20 | 13,38 | 13,05 | 13,11 | -0,57% | 315,00 |
| 03.02.2026 | 12,83 | 13,22 | 12,78 | 13,18 | 3,01% | 480,00 |
| 02.02.2026 | 12,64 | 12,99 | 12,63 | 12,80 | 0,08% | 7.791,00 |
| 30.01.2026 | 12,80 | 12,97 | 12,66 | 12,79 | -0,39% | 81,00 |
| 29.01.2026 | 12,84 | 13,18 | 12,73 | 12,84 | 0,47% | 14.795,00 |
| 28.01.2026 | 13,04 | 13,04 | 12,71 | 12,78 | -1,08% | 7.380,00 |
| 27.01.2026 | 12,87 | 12,96 | 12,69 | 12,92 | 0,58% | 3.000,00 |
| 26.01.2026 | 12,79 | 12,92 | 12,73 | 12,84 | 0,20% | 400,00 |
| 23.01.2026 | 12,96 | 12,98 | 12,63 | 12,82 | -1,16% | 3.600,00 |
| 22.01.2026 | 12,75 | 12,98 | 12,64 | 12,97 | 1,97% | 2.442,00 |
| 21.01.2026 | 12,41 | 12,78 | 12,40 | 12,72 | 2,83% | 1.750,00 |
| 20.01.2026 | 12,62 | 12,72 | 12,28 | 12,37 | -2,33% | 12.526,00 |
| 19.01.2026 | 12,85 | 12,93 | 12,66 | 12,66 | -3,17% | 2.700,00 |
| 16.01.2026 | 12,73 | 13,10 | 12,68 | 13,08 | 2,91% | 13.504,00 |
| 15.01.2026 | 12,96 | 12,97 | 12,65 | 12,71 | -1,47% | 2.860,00 |
| 14.01.2026 | 12,78 | 13,03 | 12,46 | 12,90 | 0,94% | 12.815,00 |
| 13.01.2026 | 12,59 | 12,82 | 12,42 | 12,78 | 2,16% | 29.300,00 |
| 12.01.2026 | 12,68 | 12,69 | 12,47 | 12,51 | -1,26% | 12.231,00 |
| 09.01.2026 | 12,75 | 12,77 | 12,59 | 12,67 | -0,55% | 2.285,00 |
| 08.01.2026 | 12,88 | 12,95 | 12,60 | 12,74 | -1,36% | 6.095,00 |
| 07.01.2026 | 12,88 | 13,12 | 12,77 | 12,91 | 0,23% | 4.514,00 |
| 06.01.2026 | 12,79 | 13,00 | 12,70 | 12,88 | 0,98% | 7.318,00 |
| 05.01.2026 | 12,61 | 12,77 | 12,32 | 12,76 | 1,43% | 10.632,00 |
| 02.01.2026 | 12,00 | 12,61 | 11,99 | 12,58 | 4,31% | 7.675,00 |
| 30.12.2025 | 11,93 | 12,14 | 11,90 | 12,06 | 1,09% | 366,00 |
| 29.12.2025 | 11,87 | 11,98 | 11,72 | 11,93 | 1,19% | 19.600,00 |
| 23.12.2025 | 11,81 | 11,84 | 11,66 | 11,79 | -0,17% | 15,00 |
| 22.12.2025 | 11,88 | 11,90 | 11,55 | 11,81 | -0,59% | 885,00 |
| 19.12.2025 | 11,67 | 11,91 | 11,59 | 11,88 | 1,98% | - |
| 18.12.2025 | 11,68 | 11,84 | 11,62 | 11,65 | -0,09% | - |
| 17.12.2025 | 11,76 | 12,00 | 11,64 | 11,66 | -0,81% | 4.059,00 |
| 16.12.2025 | 11,78 | 12,02 | 11,69 | 11,75 | -0,59% | 10.835,00 |
| 15.12.2025 | 11,83 | 11,88 | 11,70 | 11,82 | 0,30% | 45,00 |
| 12.12.2025 | 11,52 | 11,88 | 11,42 | 11,79 | 2,52% | 1.800,00 |
| 11.12.2025 | 11,68 | 11,71 | 11,40 | 11,50 | -2,21% | 9.645,00 |
| 10.12.2025 | 11,90 | 11,95 | 11,66 | 11,76 | -1,18% | 300,00 |
| 09.12.2025 | 11,97 | 12,12 | 11,89 | 11,90 | 0,51% | 9.125,00 |
| 08.12.2025 | 11,68 | 11,93 | 11,65 | 11,84 | 1,37% | 2.458,00 |
| 05.12.2025 | 11,85 | 11,87 | 11,63 | 11,68 | -1,23% | 1.400,00 |