14,695€
2,19%
Echtzeit-Aktienkurs EDP RENOVAVEIS EO 5
Bid:
Ask:
Aktienkurse zur EDP RENOVAVEIS EO 5 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.05.2024 | 14,38 | 14,70 | 14,31 | 14,70 | 2,19% | 5,00 |
13.05.2024 | 14,62 | 14,64 | 14,18 | 14,38 | -1,51% | - |
10.05.2024 | 14,37 | 14,89 | 14,36 | 14,60 | 1,46% | 150,00 |
09.05.2024 | 13,74 | 14,51 | 13,53 | 14,39 | 4,58% | - |
08.05.2024 | 13,78 | 13,92 | 13,70 | 13,76 | -0,25% | - |
07.05.2024 | 13,34 | 13,83 | 13,33 | 13,80 | 3,41% | - |
06.05.2024 | 13,37 | 13,45 | 13,28 | 13,34 | -0,22% | - |
03.05.2024 | 13,27 | 13,79 | 13,13 | 13,37 | 0,64% | - |
02.05.2024 | 12,40 | 13,30 | 12,40 | 13,29 | 3,30% | - |
30.04.2024 | 13,10 | 13,14 | 12,73 | 12,86 | -1,83% | - |
29.04.2024 | 12,86 | 13,17 | 12,86 | 13,10 | 1,91% | - |
26.04.2024 | 12,69 | 13,08 | 12,69 | 12,86 | 0,82% | - |
25.04.2024 | 12,61 | 12,90 | 12,56 | 12,75 | 1,19% | - |
24.04.2024 | 12,88 | 12,94 | 12,58 | 12,60 | -2,33% | - |
23.04.2024 | 12,76 | 12,97 | 12,59 | 12,90 | 1,10% | - |
22.04.2024 | 12,89 | 13,05 | 12,48 | 12,76 | -0,55% | - |
19.04.2024 | 12,94 | 13,14 | 12,74 | 12,83 | -0,81% | 1.050,00 |
18.04.2024 | 12,79 | 13,23 | 12,79 | 12,94 | 1,17% | - |
17.04.2024 | 12,86 | 13,12 | 12,55 | 12,79 | -0,58% | - |
16.04.2024 | 12,68 | 13,10 | 12,57 | 12,86 | 1,58% | - |
15.04.2024 | 13,09 | 13,26 | 12,66 | 12,66 | -3,10% | - |
12.04.2024 | 12,87 | 13,33 | 12,83 | 13,07 | 1,55% | - |
11.04.2024 | 12,43 | 13,11 | 12,33 | 12,87 | 3,58% | 2,00 |
10.04.2024 | 12,52 | 12,91 | 12,16 | 12,42 | -0,96% | - |
09.04.2024 | 12,15 | 12,54 | 12,02 | 12,54 | 3,25% | - |
08.04.2024 | 12,01 | 12,21 | 11,92 | 12,15 | 1,17% | - |
05.04.2024 | 12,24 | 12,40 | 11,91 | 12,01 | -1,88% | - |
04.04.2024 | 12,32 | 12,45 | 12,16 | 12,24 | -0,69% | - |
03.04.2024 | 12,39 | 12,42 | 12,06 | 12,32 | -0,81% | - |
02.04.2024 | 12,57 | 12,77 | 12,38 | 12,42 | -1,17% | 500,00 |
28.03.2024 | 12,91 | 12,91 | 12,56 | 12,57 | -2,65% | 50,00 |
27.03.2024 | 12,55 | 13,01 | 12,44 | 12,91 | 2,91% | - |
26.03.2024 | 12,59 | 12,63 | 12,40 | 12,55 | -0,36% | - |
25.03.2024 | 12,96 | 12,96 | 12,47 | 12,59 | -2,87% | - |
22.03.2024 | 12,66 | 13,13 | 12,61 | 12,96 | 2,37% | - |
21.03.2024 | 13,01 | 13,15 | 12,64 | 12,66 | -2,31% | - |
20.03.2024 | 12,65 | 12,99 | 12,57 | 12,96 | 2,49% | 202,00 |
19.03.2024 | 12,99 | 13,00 | 12,61 | 12,65 | -2,64% | - |
18.03.2024 | 13,20 | 13,20 | 12,76 | 12,99 | -1,44% | 303,00 |
15.03.2024 | 13,25 | 13,53 | 13,13 | 13,18 | -0,49% | - |
14.03.2024 | 13,19 | 13,75 | 13,13 | 13,25 | 0,44% | - |
13.03.2024 | 13,60 | 13,75 | 13,11 | 13,19 | -3,12% | - |
12.03.2024 | 14,20 | 14,30 | 13,56 | 13,61 | -4,14% | - |
11.03.2024 | 14,11 | 14,37 | 14,01 | 14,20 | 0,57% | 2,00 |
08.03.2024 | 14,37 | 14,39 | 13,80 | 14,12 | -1,72% | - |
07.03.2024 | 13,77 | 14,42 | 13,69 | 14,37 | 4,23% | - |
06.03.2024 | 13,39 | 13,92 | 13,35 | 13,79 | 2,82% | 96,00 |
05.03.2024 | 13,02 | 13,45 | 12,99 | 13,41 | 2,78% | - |
04.03.2024 | 13,03 | 13,13 | 12,83 | 13,05 | 0,25% | - |
01.03.2024 | 12,62 | 13,18 | 12,62 | 13,01 | 3,09% | 396,00 |
29.02.2024 | 12,71 | 13,07 | 12,24 | 12,62 | -0,55% | - |
28.02.2024 | 13,39 | 13,39 | 12,36 | 12,69 | -5,33% | - |
27.02.2024 | 12,97 | 13,41 | 12,90 | 13,41 | 3,37% | - |
26.02.2024 | 13,33 | 13,43 | 12,94 | 12,97 | -2,57% | - |
23.02.2024 | 13,33 | 13,52 | 13,14 | 13,31 | -0,11% | 202,00 |
22.02.2024 | 13,78 | 13,89 | 13,30 | 13,33 | -3,41% | - |
21.02.2024 | 13,84 | 13,89 | 13,66 | 13,80 | -0,31% | - |
20.02.2024 | 14,07 | 14,07 | 13,72 | 13,84 | -1,60% | - |
19.02.2024 | 14,14 | 14,40 | 13,96 | 14,07 | -0,51% | 2,00 |
16.02.2024 | 14,34 | 14,36 | 13,83 | 14,14 | -1,50% | - |
15.02.2024 | 13,97 | 14,45 | 13,97 | 14,35 | 2,61% | - |
14.02.2024 | 13,92 | 14,07 | 13,82 | 13,99 | 0,47% | - |
13.02.2024 | 14,24 | 14,38 | 13,87 | 13,92 | -2,13% | - |
12.02.2024 | 14,13 | 14,34 | 14,11 | 14,23 | 0,71% | - |
09.02.2024 | 14,11 | 14,13 | 13,89 | 14,13 | 0,11% | 518,00 |
08.02.2024 | 14,33 | 14,36 | 13,97 | 14,11 | -1,50% | - |
07.02.2024 | 14,44 | 14,68 | 14,20 | 14,33 | -0,80% | - |
06.02.2024 | 14,67 | 14,69 | 14,26 | 14,44 | -1,43% | - |
05.02.2024 | 14,77 | 15,17 | 14,58 | 14,65 | -0,58% | - |
02.02.2024 | 15,03 | 15,22 | 14,72 | 14,74 | -2,43% | 2,00 |
01.02.2024 | 15,03 | 15,21 | 14,91 | 15,10 | 0,52% | - |
31.01.2024 | 14,74 | 15,22 | 14,61 | 15,03 | 2,05% | - |
30.01.2024 | 14,85 | 14,96 | 14,72 | 14,72 | -0,83% | - |
29.01.2024 | 14,94 | 15,03 | 14,58 | 14,85 | -0,88% | - |
26.01.2024 | 15,43 | 15,56 | 14,79 | 14,98 | -2,90% | 300,00 |
25.01.2024 | 15,60 | 15,67 | 15,15 | 15,43 | -1,23% | - |
24.01.2024 | 15,71 | 15,97 | 15,58 | 15,62 | -0,72% | - |
23.01.2024 | 15,73 | 16,02 | 15,58 | 15,73 | 0,02% | - |
22.01.2024 | 15,94 | 15,94 | 15,53 | 15,73 | -0,98% | - |
19.01.2024 | 15,60 | 15,98 | 15,57 | 15,88 | 1,68% | - |
18.01.2024 | 15,76 | 15,79 | 15,46 | 15,62 | -0,90% | - |
17.01.2024 | 15,99 | 15,99 | 15,33 | 15,76 | -1,55% | - |
16.01.2024 | 16,47 | 16,65 | 15,89 | 16,01 | -3,39% | 320,00 |
15.01.2024 | 16,99 | 17,15 | 16,56 | 16,57 | -2,31% | - |
12.01.2024 | 16,97 | 17,10 | 16,85 | 16,97 | 0,12% | - |
11.01.2024 | 17,13 | 17,48 | 16,92 | 16,95 | -1,08% | - |
10.01.2024 | 17,19 | 17,34 | 17,13 | 17,13 | -0,35% | - |
09.01.2024 | 17,31 | 17,41 | 17,16 | 17,19 | -0,84% | 3,00 |
08.01.2024 | 17,63 | 17,66 | 17,07 | 17,34 | -1,69% | - |
05.01.2024 | 17,58 | 17,75 | 17,17 | 17,63 | 0,33% | - |
04.01.2024 | 17,65 | 17,88 | 17,41 | 17,58 | -0,44% | - |
03.01.2024 | 17,94 | 18,02 | 17,54 | 17,65 | -1,70% | - |
02.01.2024 | 18,58 | 18,74 | 17,94 | 17,96 | -3,35% | - |
29.12.2023 | 18,52 | 18,68 | 18,44 | 18,58 | 0,32% | - |
28.12.2023 | 18,55 | 18,64 | 18,47 | 18,52 | 0,04% | - |
27.12.2023 | 18,59 | 18,69 | 18,34 | 18,51 | 0,04% | - |
22.12.2023 | 18,30 | 18,54 | 18,05 | 18,51 | 1,12% | - |
21.12.2023 | 17,77 | 18,33 | 17,65 | 18,30 | 3,00% | - |
20.12.2023 | 17,84 | 17,93 | 17,54 | 17,77 | -0,25% | - |
19.12.2023 | 17,70 | 17,91 | 17,64 | 17,81 | 0,75% | - |