12,665€
-0,51%
Echtzeit-Aktienkurs EDP Renovaveis S.A.
Bid:
Ask:
Aktienkurse zur EDP Renovaveis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 12,74 | 12,75 | 12,63 | 12,72 | -0,08% | - |
| 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% | - |
| 09.12.2025 | 11,84 | 12,11 | 11,84 | 11,91 | 1,06% | - |
| 08.12.2025 | 11,69 | 11,93 | 11,65 | 11,79 | 0,86% | - |
| 05.12.2025 | 11,84 | 11,87 | 11,63 | 11,69 | -1,18% | - |
| 04.12.2025 | 11,90 | 11,99 | 11,64 | 11,83 | -0,21% | - |
| 03.12.2025 | 11,87 | 12,20 | 11,85 | 11,85 | -0,21% | - |
| 02.12.2025 | 11,43 | 11,92 | 11,41 | 11,88 | 3,98% | - |
| 01.12.2025 | 11,49 | 11,54 | 11,37 | 11,42 | -0,57% | - |
| 28.11.2025 | 11,45 | 11,50 | 11,33 | 11,49 | 0,39% | - |
| 27.11.2025 | 11,47 | 11,51 | 11,41 | 11,44 | -0,31% | - |
| 26.11.2025 | 11,38 | 11,53 | 11,30 | 11,48 | 1,10% | - |
| 25.11.2025 | 11,46 | 11,55 | 11,24 | 11,35 | -1,05% | - |
| 24.11.2025 | 11,36 | 11,48 | 11,21 | 11,47 | 0,88% | 50,00 |
| 21.11.2025 | 11,38 | 11,55 | 11,26 | 11,37 | -0,48% | - |
| 20.11.2025 | 11,36 | 11,72 | 11,36 | 11,43 | 1,11% | - |
| 19.11.2025 | 11,39 | 11,41 | 11,10 | 11,30 | -1,05% | - |
| 18.11.2025 | 11,56 | 11,56 | 11,35 | 11,42 | -1,34% | - |
| 17.11.2025 | 11,54 | 11,75 | 11,51 | 11,58 | 0,56% | - |
| 14.11.2025 | 11,59 | 11,71 | 11,39 | 11,51 | -0,60% | - |
| 13.11.2025 | 11,82 | 12,08 | 11,54 | 11,58 | -1,95% | 21,00 |
| 12.11.2025 | 11,58 | 11,86 | 11,55 | 11,81 | 2,12% | 100,00 |
| 11.11.2025 | 12,09 | 12,10 | 11,51 | 11,57 | -4,38% | - |
| 10.11.2025 | 11,81 | 12,12 | 11,81 | 12,10 | 2,85% | - |
| 07.11.2025 | 12,45 | 12,46 | 11,67 | 11,76 | -5,39% | 678,00 |
| 06.11.2025 | 13,10 | 13,23 | 12,39 | 12,43 | -4,93% | - |
| 05.11.2025 | 12,91 | 13,15 | 12,84 | 13,08 | 1,32% | 2,00 |
| 04.11.2025 | 12,96 | 13,02 | 12,78 | 12,91 | -0,31% | - |
| 03.11.2025 | 12,69 | 13,04 | 12,68 | 12,95 | 2,13% | - |
| 31.10.2025 | 12,81 | 12,95 | 12,61 | 12,68 | -1,09% | - |
| 30.10.2025 | 12,83 | 12,88 | 12,66 | 12,82 | 0,39% | 2,00 |
| 29.10.2025 | 12,74 | 12,97 | 12,56 | 12,77 | 0,08% | 557,00 |
| 28.10.2025 | 12,92 | 12,93 | 12,67 | 12,76 | -1,20% | - |
| 27.10.2025 | 13,30 | 13,40 | 12,65 | 12,91 | -2,97% | 900,00 |
| 24.10.2025 | 13,34 | 13,37 | 13,09 | 13,31 | -0,15% | 650,00 |
| 23.10.2025 | 13,24 | 13,34 | 13,16 | 13,33 | 1,06% | - |
| 22.10.2025 | 13,31 | 13,59 | 13,17 | 13,19 | -1,05% | - |
| 21.10.2025 | 13,41 | 13,55 | 13,32 | 13,33 | -0,60% | - |
| 20.10.2025 | 13,54 | 13,59 | 13,35 | 13,41 | -0,74% | - |
| 17.10.2025 | 13,75 | 13,80 | 13,43 | 13,51 | -1,60% | 300,00 |
| 16.10.2025 | 13,48 | 13,88 | 13,32 | 13,73 | 3,31% | - |
| 15.10.2025 | 13,01 | 13,43 | 13,01 | 13,29 | 2,15% | 1.038,00 |
| 14.10.2025 | 12,87 | 13,02 | 12,72 | 13,01 | 0,93% | - |
| 13.10.2025 | 12,64 | 12,90 | 12,64 | 12,89 | 1,26% | 8,00 |
| 10.10.2025 | 13,01 | 13,05 | 12,68 | 12,73 | -1,89% | - |
| 09.10.2025 | 12,65 | 13,14 | 12,65 | 12,97 | 2,69% | 433,00 |
| 08.10.2025 | 12,32 | 12,66 | 12,32 | 12,63 | 2,35% | - |
| 07.10.2025 | 12,52 | 12,58 | 12,30 | 12,34 | -1,48% | 2,00 |
| 06.10.2025 | 12,15 | 12,53 | 12,09 | 12,53 | 3,04% | 5,00 |
| 03.10.2025 | 11,88 | 12,17 | 11,72 | 12,16 | 2,44% | 3,00 |
| 02.10.2025 | 11,91 | 11,96 | 11,69 | 11,87 | -0,42% | - |
| 01.10.2025 | 11,21 | 11,92 | 11,18 | 11,92 | 6,15% | - |
| 30.09.2025 | 11,38 | 11,47 | 11,14 | 11,23 | -1,32% | 2,00 |
| 29.09.2025 | 11,33 | 11,91 | 11,20 | 11,38 | 0,40% | 155,00 |
| 26.09.2025 | 11,34 | 11,46 | 11,16 | 11,33 | 0,18% | - |
| 25.09.2025 | 11,20 | 11,53 | 11,20 | 11,31 | -0,04% | - |
| 24.09.2025 | 10,69 | 11,32 | 10,68 | 11,32 | 8,49% | 3,00 |
| 23.09.2025 | 10,22 | 10,71 | 10,20 | 10,43 | 2,20% | 3,00 |
| 22.09.2025 | 10,08 | 10,32 | 9,94 | 10,21 | 2,90% | 180,00 |
| 19.09.2025 | 9,89 | 10,04 | 9,74 | 9,92 | 0,28% | 2,00 |
| 18.09.2025 | 9,92 | 10,01 | 9,86 | 9,89 | 0,08% | - |
| 17.09.2025 | 9,84 | 10,03 | 9,75 | 9,88 | 0,46% | - |
| 16.09.2025 | 9,89 | 9,94 | 9,79 | 9,84 | -0,56% | 6,00 |
| 15.09.2025 | 9,86 | 9,92 | 9,75 | 9,89 | 0,41% | 1,00 |
| 12.09.2025 | 10,01 | 10,01 | 9,82 | 9,85 | -0,86% | 1,00 |
| 11.09.2025 | 10,11 | 10,16 | 9,93 | 9,94 | -1,80% | 1,00 |
| 10.09.2025 | 9,96 | 10,12 | 9,89 | 10,12 | 1,38% | 54,00 |
| 09.09.2025 | 10,19 | 10,23 | 9,94 | 9,98 | -1,65% | - |
| 08.09.2025 | 10,03 | 10,22 | 9,99 | 10,15 | 1,30% | 301,00 |
| 05.09.2025 | 9,90 | 10,19 | 9,88 | 10,02 | 1,19% | - |
| 04.09.2025 | 9,80 | 9,93 | 9,71 | 9,90 | 1,15% | - |
| 03.09.2025 | 10,07 | 10,07 | 9,77 | 9,79 | -2,78% | 985,00 |
| 02.09.2025 | 10,22 | 10,29 | 9,90 | 10,07 | -1,37% | 995,00 |
| 01.09.2025 | 10,12 | 10,25 | 9,92 | 10,21 | 0,89% | - |
| 29.08.2025 | 10,24 | 10,29 | 10,04 | 10,12 | -1,27% | 2,00 |
| 28.08.2025 | 10,43 | 10,46 | 10,19 | 10,25 | -1,58% | - |
| 27.08.2025 | 10,38 | 10,64 | 10,35 | 10,42 | 0,43% | 3,00 |
| 26.08.2025 | 10,37 | 10,64 | 10,29 | 10,37 | 0,14% | 2,00 |
| 25.08.2025 | 10,73 | 10,73 | 10,31 | 10,36 | -3,45% | 1.750,00 |
| 22.08.2025 | 10,45 | 10,74 | 10,41 | 10,73 | 2,63% | 2.000,00 |
| 21.08.2025 | 10,43 | 10,50 | 10,30 | 10,45 | 0,19% | - |
| 20.08.2025 | 10,39 | 10,49 | 10,35 | 10,43 | 0,48% | - |
| 19.08.2025 | 10,37 | 10,43 | 10,30 | 10,38 | 0,19% | - |
| 18.08.2025 | 9,74 | 10,44 | 9,74 | 10,36 | 6,28% | 2.500,00 |