13,590€
0,82%
Echtzeit-Aktienkurs EDP Renovaveis S.A.
Bid:
Ask:
Aktienkurse zur EDP Renovaveis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 13,49 | 13,71 | 13,49 | 13,64 | 1,15% | - |
| 30.07.2026 | 13,33 | 13,58 | 13,10 | 13,48 | 0,79% | - |
| 29.07.2026 | 13,87 | 14,14 | 13,26 | 13,38 | -3,50% | - |
| 28.07.2026 | 13,83 | 14,26 | 13,82 | 13,86 | 0,25% | - |
| 27.07.2026 | 14,19 | 14,47 | 13,79 | 13,83 | -2,74% | - |
| 24.07.2026 | 14,14 | 14,26 | 13,98 | 14,22 | 1,17% | - |
| 23.07.2026 | 14,16 | 14,29 | 14,02 | 14,05 | -0,78% | - |
| 22.07.2026 | 14,04 | 14,33 | 13,97 | 14,16 | 0,96% | - |
| 21.07.2026 | 13,80 | 14,10 | 13,80 | 14,03 | 1,63% | - |
| 20.07.2026 | 13,83 | 14,15 | 13,77 | 13,80 | -0,25% | - |
| 17.07.2026 | 13,59 | 13,96 | 13,59 | 13,84 | 0,47% | - |
| 16.07.2026 | 14,10 | 14,12 | 13,67 | 13,77 | -1,82% | - |
| 15.07.2026 | 13,95 | 14,22 | 13,82 | 14,03 | 0,32% | 2,00 |
| 14.07.2026 | 13,77 | 14,49 | 13,67 | 13,98 | 1,08% | - |
| 13.07.2026 | 13,76 | 13,88 | 13,42 | 13,83 | 0,58% | 110,00 |
| 10.07.2026 | 13,75 | 13,77 | 13,56 | 13,75 | 0,44% | - |
| 09.07.2026 | 13,90 | 13,91 | 13,66 | 13,69 | -1,05% | - |
| 08.07.2026 | 14,12 | 14,21 | 13,73 | 13,84 | -2,26% | 1,00 |
| 07.07.2026 | 14,23 | 14,29 | 13,98 | 14,16 | 0,21% | - |
| 06.07.2026 | 14,37 | 14,37 | 14,10 | 14,13 | -1,70% | 162,00 |
| 03.07.2026 | 14,11 | 14,48 | 14,09 | 14,37 | 2,24% | - |
| 02.07.2026 | 14,21 | 14,28 | 13,99 | 14,06 | -1,16% | - |
| 01.07.2026 | 14,14 | 14,44 | 13,94 | 14,22 | 0,28% | 2,00 |
| 30.06.2026 | 13,91 | 14,19 | 13,85 | 14,18 | 2,01% | - |
| 29.06.2026 | 13,55 | 13,93 | 13,55 | 13,90 | 2,77% | - |
| 26.06.2026 | 13,67 | 13,72 | 13,50 | 13,53 | -1,17% | - |
| 25.06.2026 | 13,28 | 13,84 | 13,28 | 13,69 | 3,40% | - |
| 24.06.2026 | 13,56 | 13,64 | 13,23 | 13,24 | -2,58% | - |
| 23.06.2026 | 13,82 | 13,91 | 13,55 | 13,59 | -2,30% | - |
| 22.06.2026 | 13,64 | 13,92 | 13,64 | 13,91 | 1,91% | - |
| 19.06.2026 | 13,54 | 13,78 | 13,33 | 13,65 | 0,74% | - |
| 18.06.2026 | 13,41 | 13,56 | 13,17 | 13,55 | 0,30% | - |
| 17.06.2026 | 13,27 | 13,53 | 13,10 | 13,51 | 1,31% | - |
| 16.06.2026 | 13,47 | 13,52 | 13,32 | 13,33 | -0,93% | - |
| 15.06.2026 | 13,70 | 14,04 | 13,45 | 13,46 | -1,72% | 141,00 |
| 12.06.2026 | 13,95 | 13,95 | 13,53 | 13,69 | -1,30% | - |
| 11.06.2026 | 13,31 | 14,01 | 13,31 | 13,87 | 3,93% | 1.200,00 |
| 10.06.2026 | 13,76 | 13,86 | 13,34 | 13,35 | -3,82% | 112,00 |
| 09.06.2026 | 14,01 | 14,12 | 13,68 | 13,88 | -0,75% | - |
| 08.06.2026 | 14,07 | 14,11 | 13,93 | 13,98 | 0,18% | - |
| 05.06.2026 | 14,04 | 14,24 | 13,95 | 13,96 | -1,52% | 3,00 |
| 04.06.2026 | 14,44 | 14,52 | 14,07 | 14,17 | -1,90% | - |
| 03.06.2026 | 14,24 | 14,64 | 14,19 | 14,45 | 1,58% | 3,00 |
| 02.06.2026 | 14,27 | 14,31 | 14,06 | 14,22 | -0,21% | 4,00 |
| 01.06.2026 | 14,13 | 14,42 | 14,13 | 14,25 | 0,74% | 2,00 |
| 29.05.2026 | 14,16 | 14,28 | 14,04 | 14,15 | 0,35% | - |
| 28.05.2026 | 13,93 | 14,32 | 13,93 | 14,10 | -0,49% | - |
| 27.05.2026 | 14,56 | 14,59 | 14,05 | 14,17 | -2,81% | 5,00 |
| 26.05.2026 | 14,44 | 14,58 | 14,37 | 14,58 | 0,55% | 1,00 |
| 25.05.2026 | 14,66 | 14,66 | 14,43 | 14,50 | 1,22% | - |
| 22.05.2026 | 14,59 | 14,62 | 14,32 | 14,32 | -1,38% | 100,00 |
| 21.05.2026 | 14,22 | 14,62 | 14,14 | 14,52 | 2,47% | 1.503,00 |
| 20.05.2026 | 13,65 | 14,51 | 13,65 | 14,17 | 3,54% | 5,00 |
| 19.05.2026 | 13,80 | 14,00 | 13,69 | 13,69 | -0,98% | 501,00 |
| 18.05.2026 | 13,50 | 13,85 | 13,40 | 13,82 | 1,88% | - |
| 15.05.2026 | 14,05 | 14,16 | 13,53 | 13,57 | -3,83% | 6,00 |
| 14.05.2026 | 14,18 | 14,29 | 14,09 | 14,11 | -0,28% | - |
| 13.05.2026 | 14,12 | 14,23 | 13,91 | 14,15 | 0,96% | 1.500,00 |
| 12.05.2026 | 14,55 | 14,67 | 13,99 | 14,01 | -4,27% | 188,00 |
| 11.05.2026 | 14,03 | 14,67 | 13,93 | 14,64 | 4,50% | 36,00 |
| 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% | - |