14,025€
2,07%
Echtzeit-Aktienkurs EDP RENOVAVEIS EO 5
Bid:
Ask:
Aktienkurse zur EDP RENOVAVEIS EO 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 13,74 | 14,04 | 13,73 | 14,01 | 1,93% | - |
| 07.05.2026 | 14,39 | 14,60 | 13,71 | 13,74 | -4,45% | - |
| 06.05.2026 | 14,33 | 14,64 | 13,58 | 14,38 | 1,23% | 4,00 |
| 05.05.2026 | 13,94 | 14,33 | 13,93 | 14,21 | 2,12% | 2,00 |
| 04.05.2026 | 14,20 | 14,27 | 13,87 | 13,91 | -2,01% | - |
| 30.04.2026 | 13,74 | 14,26 | 13,68 | 14,20 | 1,14% | - |
| 29.04.2026 | 14,21 | 14,25 | 13,99 | 14,04 | -0,92% | 4,00 |
| 28.04.2026 | 14,11 | 14,36 | 14,06 | 14,17 | 0,25% | 6,00 |
| 27.04.2026 | 13,60 | 14,18 | 13,53 | 14,13 | 4,05% | 1,00 |
| 24.04.2026 | 13,60 | 13,74 | 13,52 | 13,58 | 0,11% | - |
| 23.04.2026 | 13,54 | 13,69 | 13,40 | 13,57 | 0,07% | - |
| 22.04.2026 | 13,36 | 13,76 | 13,34 | 13,56 | 1,42% | - |
| 21.04.2026 | 13,40 | 13,47 | 13,21 | 13,37 | -0,15% | 200,00 |
| 20.04.2026 | 13,34 | 13,51 | 13,18 | 13,39 | 0,30% | - |
| 17.04.2026 | 13,84 | 13,88 | 13,28 | 13,35 | -3,47% | - |
| 16.04.2026 | 14,11 | 14,17 | 13,67 | 13,83 | -1,85% | 2,00 |
| 15.04.2026 | 14,16 | 14,24 | 14,04 | 14,09 | -0,60% | 182,00 |
| 14.04.2026 | 14,14 | 14,26 | 14,06 | 14,17 | 0,39% | 4,00 |
| 13.04.2026 | 14,31 | 14,53 | 14,02 | 14,12 | -1,64% | - |
| 10.04.2026 | 14,35 | 14,45 | 14,12 | 14,35 | 0,38% | 163,00 |
| 09.04.2026 | 14,08 | 14,45 | 14,01 | 14,30 | 1,13% | 230,00 |
| 08.04.2026 | 14,24 | 14,87 | 13,87 | 14,14 | -0,28% | 1,00 |
| 07.04.2026 | 14,24 | 14,36 | 14,09 | 14,18 | -0,56% | 1,00 |
| 02.04.2026 | 13,95 | 14,27 | 13,63 | 14,26 | 2,52% | 423,00 |
| 01.04.2026 | 13,93 | 14,18 | 13,86 | 13,91 | 0,51% | - |
| 31.03.2026 | 13,43 | 13,95 | 13,43 | 13,84 | 1,62% | - |
| 30.03.2026 | 13,07 | 13,65 | 13,05 | 13,62 | 4,45% | - |
| 27.03.2026 | 13,44 | 13,61 | 13,03 | 13,04 | -2,98% | 200,00 |
| 26.03.2026 | 13,46 | 13,72 | 13,33 | 13,44 | -0,74% | - |
| 25.03.2026 | 13,13 | 13,60 | 12,99 | 13,54 | 4,08% | - |
| 24.03.2026 | 12,74 | 13,03 | 12,64 | 13,01 | 1,32% | - |
| 23.03.2026 | 12,82 | 13,17 | 12,47 | 12,84 | -0,27% | 201,00 |
| 20.03.2026 | 13,26 | 13,54 | 12,79 | 12,87 | -2,90% | - |
| 19.03.2026 | 13,18 | 13,44 | 13,09 | 13,26 | 0,72% | - |
| 18.03.2026 | 13,63 | 13,79 | 13,16 | 13,16 | -3,52% | 220,00 |
| 17.03.2026 | 13,34 | 13,70 | 13,28 | 13,64 | 1,87% | 604,00 |
| 16.03.2026 | 13,59 | 13,67 | 13,36 | 13,39 | -2,01% | 140,00 |
| 13.03.2026 | 13,42 | 13,72 | 13,18 | 13,67 | 2,24% | - |
| 12.03.2026 | 12,91 | 13,45 | 12,73 | 13,37 | 2,93% | - |
| 11.03.2026 | 12,84 | 13,16 | 12,77 | 12,99 | 1,13% | - |
| 10.03.2026 | 12,72 | 13,04 | 12,65 | 12,84 | 0,98% | 2,00 |
| 09.03.2026 | 12,33 | 12,81 | 12,11 | 12,72 | 0,28% | - |
| 06.03.2026 | 12,87 | 12,97 | 12,53 | 12,68 | -1,59% | - |
| 05.03.2026 | 12,71 | 13,19 | 12,61 | 12,89 | 0,86% | - |
| 04.03.2026 | 12,74 | 12,87 | 12,53 | 12,78 | 1,35% | 5,00 |
| 03.03.2026 | 13,53 | 13,53 | 12,47 | 12,61 | -7,15% | 230,00 |
| 02.03.2026 | 13,13 | 13,59 | 12,95 | 13,58 | 2,72% | - |
| 27.02.2026 | 13,17 | 13,54 | 13,14 | 13,22 | 1,23% | - |
| 26.02.2026 | 13,51 | 13,61 | 13,06 | 13,06 | -3,37% | 1,00 |
| 25.02.2026 | 13,61 | 13,72 | 13,13 | 13,51 | 0,00% | - |
| 24.02.2026 | 13,20 | 13,62 | 13,20 | 13,51 | 2,62% | 72,00 |
| 23.02.2026 | 13,20 | 13,27 | 13,08 | 13,17 | 0,30% | 452,00 |
| 20.02.2026 | 13,19 | 13,22 | 13,03 | 13,13 | 0,00% | 150,00 |
| 19.02.2026 | 13,38 | 13,39 | 12,93 | 13,13 | -2,20% | - |
| 18.02.2026 | 13,36 | 13,54 | 13,32 | 13,42 | 0,56% | 8,00 |
| 17.02.2026 | 13,46 | 13,69 | 13,29 | 13,35 | -0,89% | - |
| 16.02.2026 | 13,38 | 13,48 | 13,16 | 13,47 | 0,75% | 2,00 |
| 13.02.2026 | 13,31 | 13,46 | 13,09 | 13,37 | 0,15% | - |
| 12.02.2026 | 13,53 | 13,57 | 12,99 | 13,35 | -1,04% | 1.060,00 |
| 11.02.2026 | 13,31 | 13,58 | 13,23 | 13,49 | 1,28% | - |
| 10.02.2026 | 13,28 | 13,40 | 13,07 | 13,32 | 1,49% | 8,00 |
| 09.02.2026 | 13,25 | 13,40 | 13,09 | 13,12 | -0,64% | - |
| 06.02.2026 | 12,97 | 13,22 | 12,90 | 13,21 | 1,69% | - |
| 05.02.2026 | 13,13 | 13,16 | 12,67 | 12,99 | -0,76% | - |
| 04.02.2026 | 13,17 | 13,38 | 13,06 | 13,09 | -0,27% | - |
| 03.02.2026 | 12,81 | 13,13 | 12,78 | 13,12 | 2,54% | - |
| 02.02.2026 | 12,71 | 12,99 | 12,62 | 12,80 | 0,00% | - |
| 30.01.2026 | 12,84 | 12,97 | 12,66 | 12,80 | 0,00% | - |
| 29.01.2026 | 12,80 | 13,18 | 12,73 | 12,80 | 0,00% | - |
| 28.01.2026 | 12,94 | 13,05 | 12,70 | 12,80 | 0,31% | - |
| 27.01.2026 | 12,85 | 12,95 | 12,69 | 12,76 | -0,20% | - |
| 26.01.2026 | 12,78 | 12,91 | 12,73 | 12,78 | -0,27% | - |
| 23.01.2026 | 12,99 | 12,99 | 12,63 | 12,82 | -1,27% | 17,00 |
| 22.01.2026 | 12,74 | 12,99 | 12,64 | 12,98 | 3,47% | - |
| 21.01.2026 | 12,38 | 12,68 | 12,37 | 12,55 | 1,58% | - |
| 20.01.2026 | 12,67 | 12,67 | 12,28 | 12,35 | -2,45% | - |
| 19.01.2026 | 13,03 | 13,03 | 12,65 | 12,66 | -3,10% | - |
| 16.01.2026 | 12,72 | 13,08 | 12,68 | 13,07 | 2,51% | - |
| 15.01.2026 | 12,91 | 12,98 | 12,65 | 12,75 | -1,01% | 1,00 |
| 14.01.2026 | 12,77 | 13,02 | 12,45 | 12,88 | 0,59% | - |
| 13.01.2026 | 12,51 | 12,81 | 12,42 | 12,80 | 2,40% | 617,00 |
| 12.01.2026 | 12,65 | 12,72 | 12,46 | 12,50 | -1,26% | - |
| 09.01.2026 | 12,74 | 12,77 | 12,59 | 12,66 | -0,55% | - |
| 08.01.2026 | 12,90 | 12,94 | 12,60 | 12,73 | -1,58% | - |
| 07.01.2026 | 12,90 | 13,12 | 12,77 | 12,94 | 0,23% | 415,00 |
| 06.01.2026 | 12,76 | 13,00 | 12,70 | 12,91 | 1,26% | - |
| 05.01.2026 | 12,55 | 12,77 | 12,32 | 12,75 | 1,47% | 2,00 |
| 02.01.2026 | 12,06 | 12,61 | 11,98 | 12,56 | 5,06% | 3,00 |
| 30.12.2025 | 11,94 | 11,98 | 11,90 | 11,96 | 0,08% | - |
| 29.12.2025 | 11,79 | 11,98 | 11,72 | 11,95 | 1,49% | - |
| 23.12.2025 | 11,81 | 11,84 | 11,66 | 11,77 | -0,17% | - |
| 22.12.2025 | 11,88 | 11,91 | 11,55 | 11,79 | -0,92% | - |
| 19.12.2025 | 11,65 | 11,91 | 11,59 | 11,90 | 1,80% | - |
| 18.12.2025 | 11,65 | 11,84 | 11,62 | 11,69 | 0,17% | - |
| 17.12.2025 | 11,76 | 12,00 | 11,66 | 11,67 | -0,60% | - |
| 16.12.2025 | 11,85 | 12,01 | 11,73 | 11,74 | -0,80% | - |
| 15.12.2025 | 11,80 | 11,88 | 11,70 | 11,84 | 0,21% | - |
| 12.12.2025 | 11,49 | 11,87 | 11,42 | 11,81 | 2,79% | 15,00 |
| 11.12.2025 | 11,75 | 11,76 | 11,39 | 11,49 | -2,05% | - |
| 10.12.2025 | 11,90 | 11,95 | 11,66 | 11,73 | -1,51% | - |