9,500€
-2,06%
Echtzeit-Aktienkurs EDP Renovaveis S.A.
Bid:
Ask:
Aktienkurse zur EDP Renovaveis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 9,54 | 9,54 | 9,54 | 9,54 | -1,70% | - |
| 19.12.2024 | 9,70 | 9,70 | 9,70 | 9,70 | -1,87% | - |
| 18.12.2024 | 9,83 | 9,89 | 9,83 | 9,89 | 1,02% | 4.768,00 |
| 17.12.2024 | 9,84 | 9,84 | 9,79 | 9,79 | -0,10% | 50,00 |
| 16.12.2024 | 9,60 | 9,80 | 9,60 | 9,80 | -2,73% | 600,00 |
| 13.12.2024 | 10,07 | 10,07 | 10,07 | 10,07 | 0,95% | - |
| 12.12.2024 | 9,98 | 9,98 | 9,98 | 9,98 | -2,30% | - |
| 11.12.2024 | 10,21 | 10,21 | 10,21 | 10,21 | -0,10% | - |
| 10.12.2024 | 10,22 | 10,22 | 10,22 | 10,22 | 0,39% | - |
| 09.12.2024 | 10,15 | 10,18 | 10,11 | 10,18 | -0,78% | 1.458,00 |
| 06.12.2024 | 10,11 | 10,26 | 10,11 | 10,26 | 1,48% | 50,00 |
| 05.12.2024 | 10,11 | 10,11 | 10,11 | 10,11 | -2,79% | - |
| 04.12.2024 | 10,53 | 10,53 | 10,40 | 10,40 | -0,95% | 410,00 |
| 03.12.2024 | 10,78 | 10,80 | 10,50 | 10,50 | -3,67% | 75,00 |
| 02.12.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -2,24% | 295,00 |
| 29.11.2024 | 11,15 | 11,15 | 11,15 | 11,15 | -0,09% | - |
| 28.11.2024 | 11,09 | 11,16 | 11,09 | 11,16 | 1,64% | 400,00 |
| 27.11.2024 | 11,10 | 11,10 | 10,98 | 10,98 | -0,54% | 1.029,00 |
| 26.11.2024 | 11,04 | 11,04 | 11,04 | 11,04 | -0,09% | - |
| 25.11.2024 | 10,94 | 11,05 | 10,94 | 11,05 | 5,14% | 101,00 |
| 22.11.2024 | 10,51 | 10,51 | 10,51 | 10,51 | -1,41% | - |
| 21.11.2024 | 10,66 | 10,66 | 10,66 | 10,66 | -0,47% | - |
| 20.11.2024 | 10,71 | 10,71 | 10,71 | 10,71 | -1,83% | 10,00 |
| 19.11.2024 | 10,86 | 10,91 | 10,86 | 10,91 | -3,88% | 15,00 |
| 18.11.2024 | 11,35 | 11,35 | 11,35 | 11,35 | 3,09% | - |
| 15.11.2024 | 11,01 | 11,01 | 11,01 | 11,01 | 2,80% | - |
| 14.11.2024 | 10,65 | 10,71 | 10,65 | 10,71 | 0,94% | 52,00 |
| 13.11.2024 | 10,61 | 10,61 | 10,61 | 10,61 | -1,58% | - |
| 12.11.2024 | 10,92 | 10,92 | 10,78 | 10,78 | -4,69% | 1.400,00 |
| 11.11.2024 | 11,31 | 11,31 | 11,31 | 11,31 | 3,95% | - |
| 08.11.2024 | 10,92 | 11,01 | 10,88 | 10,88 | -3,03% | 215,00 |
| 07.11.2024 | 11,22 | 11,22 | 11,22 | 11,22 | -1,58% | - |
| 06.11.2024 | 12,61 | 12,61 | 11,40 | 11,40 | -10,87% | 220,00 |
| 05.11.2024 | 12,79 | 12,79 | 12,79 | 12,79 | 1,99% | - |
| 04.11.2024 | 12,54 | 12,54 | 12,54 | 12,54 | 0,56% | - |
| 01.11.2024 | 12,35 | 12,47 | 12,35 | 12,47 | 0,16% | 500,00 |
| 31.10.2024 | 12,50 | 12,58 | 12,45 | 12,45 | -1,11% | 1.039,00 |
| 30.10.2024 | 12,59 | 12,59 | 12,59 | 12,59 | -2,78% | - |
| 29.10.2024 | 12,95 | 12,95 | 12,95 | 12,95 | -0,77% | - |
| 28.10.2024 | 13,05 | 13,05 | 13,05 | 13,05 | 1,08% | - |
| 25.10.2024 | 12,91 | 12,91 | 12,91 | 12,91 | -1,53% | - |
| 24.10.2024 | 13,11 | 13,11 | 13,11 | 13,11 | 0,61% | - |
| 23.10.2024 | 13,03 | 13,03 | 13,03 | 13,03 | -4,26% | - |
| 22.10.2024 | 13,61 | 13,61 | 13,61 | 13,61 | -2,23% | - |
| 21.10.2024 | 13,92 | 13,92 | 13,92 | 13,92 | -0,14% | - |
| 18.10.2024 | 14,07 | 14,07 | 13,94 | 13,94 | -2,45% | 1.000,00 |
| 17.10.2024 | 14,29 | 14,29 | 14,29 | 14,29 | 2,95% | - |
| 16.10.2024 | 13,88 | 13,88 | 13,88 | 13,88 | -0,50% | 3,00 |
| 15.10.2024 | 13,93 | 13,95 | 13,93 | 13,95 | -2,38% | 79,00 |
| 14.10.2024 | 14,29 | 14,29 | 14,29 | 14,29 | 0,14% | - |
| 11.10.2024 | 14,30 | 14,30 | 14,27 | 14,27 | -2,13% | 4,00 |
| 10.10.2024 | 14,61 | 14,61 | 14,58 | 14,58 | 0,00% | 1,00 |
| 09.10.2024 | 14,58 | 14,58 | 14,58 | 14,58 | 2,60% | - |
| 08.10.2024 | 14,21 | 14,21 | 14,21 | 14,21 | -1,11% | - |
| 07.10.2024 | 14,34 | 14,37 | 14,34 | 14,37 | -2,97% | 2,00 |
| 04.10.2024 | 14,81 | 14,81 | 14,81 | 14,81 | -0,67% | - |
| 03.10.2024 | 14,97 | 14,97 | 14,91 | 14,91 | -3,24% | 507,00 |
| 02.10.2024 | 15,41 | 15,41 | 15,41 | 15,41 | -1,72% | - |
| 01.10.2024 | 15,68 | 15,68 | 15,68 | 15,68 | 0,19% | - |
| 30.09.2024 | 15,65 | 15,65 | 15,65 | 15,65 | 1,29% | - |
| 27.09.2024 | 15,45 | 15,45 | 15,45 | 15,45 | -1,28% | - |
| 26.09.2024 | 15,60 | 15,65 | 15,60 | 15,65 | 1,56% | - |
| 25.09.2024 | 15,41 | 15,41 | 15,41 | 15,41 | 0,72% | - |
| 24.09.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 1,12% | - |
| 23.09.2024 | 15,13 | 15,13 | 15,13 | 15,13 | 0,53% | - |
| 20.09.2024 | 15,05 | 15,05 | 15,05 | 15,05 | -2,15% | - |
| 19.09.2024 | 15,38 | 15,38 | 15,38 | 15,38 | 0,65% | - |
| 18.09.2024 | 15,75 | 15,75 | 15,25 | 15,28 | -2,86% | 4.424,00 |
| 17.09.2024 | 15,73 | 15,73 | 15,73 | 15,73 | -1,81% | - |
| 16.09.2024 | 16,02 | 16,02 | 16,02 | 16,02 | -1,72% | - |
| 13.09.2024 | 15,93 | 16,30 | 15,93 | 16,30 | 2,39% | 134,00 |
| 12.09.2024 | 15,92 | 15,92 | 15,92 | 15,92 | 3,65% | - |
| 11.09.2024 | 15,36 | 15,36 | 15,36 | 15,36 | -1,73% | - |
| 10.09.2024 | 15,63 | 15,63 | 15,63 | 15,63 | -0,38% | - |
| 09.09.2024 | 15,35 | 15,69 | 15,35 | 15,69 | 2,75% | 300,00 |
| 06.09.2024 | 15,27 | 15,27 | 15,27 | 15,27 | 3,46% | - |
| 05.09.2024 | 14,76 | 14,76 | 14,76 | 14,76 | 2,50% | - |
| 04.09.2024 | 14,17 | 14,40 | 14,17 | 14,40 | 0,21% | 1.500,00 |
| 03.09.2024 | 14,37 | 14,37 | 14,37 | 14,37 | 0,35% | - |
| 02.09.2024 | 14,32 | 14,32 | 14,32 | 14,32 | 1,78% | - |
| 30.08.2024 | 14,07 | 14,07 | 14,07 | 14,07 | 0,21% | - |
| 29.08.2024 | 14,04 | 14,04 | 14,04 | 14,04 | 0,79% | - |
| 28.08.2024 | 13,93 | 13,93 | 13,93 | 13,93 | -1,90% | - |
| 27.08.2024 | 14,14 | 14,20 | 14,01 | 14,20 | 1,79% | 2,00 |
| 26.08.2024 | 13,95 | 13,95 | 13,95 | 13,95 | 1,45% | - |
| 23.08.2024 | 13,75 | 13,75 | 13,75 | 13,75 | -1,01% | - |
| 22.08.2024 | 13,89 | 13,89 | 13,89 | 13,89 | -0,29% | - |
| 21.08.2024 | 13,93 | 13,93 | 13,93 | 13,93 | -1,90% | - |
| 20.08.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -1,66% | - |
| 19.08.2024 | 13,97 | 14,44 | 13,97 | 14,44 | 2,85% | 1.700,00 |
| 16.08.2024 | 14,04 | 14,04 | 14,04 | 14,04 | -0,64% | - |
| 15.08.2024 | 14,13 | 14,13 | 14,13 | 14,13 | -0,14% | - |
| 14.08.2024 | 14,15 | 14,15 | 14,15 | 14,15 | 1,22% | - |
| 13.08.2024 | 13,98 | 13,98 | 13,98 | 13,98 | -0,92% | - |
| 12.08.2024 | 14,11 | 14,11 | 14,11 | 14,11 | -1,05% | - |
| 09.08.2024 | 14,37 | 14,37 | 14,26 | 14,26 | -0,35% | 1.500,00 |
| 08.08.2024 | 14,04 | 14,31 | 14,04 | 14,31 | 3,47% | 2,00 |
| 07.08.2024 | 13,83 | 13,83 | 13,83 | 13,83 | -0,86% | - |
| 06.08.2024 | 13,95 | 13,95 | 13,95 | 13,95 | -1,41% | - |
| 05.08.2024 | 14,48 | 14,48 | 14,15 | 14,15 | -0,28% | 51,00 |