15,290€
8,06%
Echtzeit-Aktienkurs EDP Renovaveis S.A.
Bid:
Ask:
Aktienkurse zur EDP Renovaveis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 14,79 | 15,25 | 14,57 | 15,25 | 7,74% | 62,00 |
| 14.05.2024 | 14,15 | 14,15 | 14,15 | 14,15 | -2,95% | - |
| 13.05.2024 | 14,58 | 14,58 | 14,58 | 14,58 | 1,82% | - |
| 10.05.2024 | 14,32 | 14,32 | 14,32 | 14,32 | -1,65% | - |
| 09.05.2024 | 13,69 | 14,56 | 13,69 | 14,56 | 5,81% | 280,00 |
| 08.05.2024 | 13,76 | 13,76 | 13,76 | 13,76 | 3,46% | - |
| 07.05.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,45% | - |
| 06.05.2024 | 13,36 | 13,36 | 13,36 | 13,36 | 1,29% | - |
| 03.05.2024 | 13,19 | 13,19 | 13,19 | 13,19 | 8,20% | 379,00 |
| 02.05.2024 | 12,19 | 12,19 | 12,19 | 12,19 | -6,73% | - |
| 30.04.2024 | 13,07 | 13,07 | 13,07 | 13,07 | 0,31% | - |
| 29.04.2024 | 12,82 | 13,03 | 12,82 | 13,03 | 2,84% | 54,00 |
| 26.04.2024 | 12,71 | 12,92 | 12,67 | 12,67 | 0,40% | 40,00 |
| 25.04.2024 | 12,62 | 12,62 | 12,62 | 12,62 | -1,71% | - |
| 24.04.2024 | 12,84 | 12,84 | 12,84 | 12,84 | 0,94% | - |
| 23.04.2024 | 12,72 | 12,72 | 12,72 | 12,72 | 0,95% | - |
| 22.04.2024 | 12,83 | 12,83 | 12,60 | 12,60 | -1,87% | 1.300,00 |
| 19.04.2024 | 12,84 | 12,84 | 12,84 | 12,84 | 0,63% | - |
| 18.04.2024 | 12,76 | 12,76 | 12,76 | 12,76 | -0,31% | - |
| 17.04.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,47% | - |
| 16.04.2024 | 12,50 | 12,86 | 12,50 | 12,86 | -1,68% | 300,00 |
| 15.04.2024 | 13,08 | 13,08 | 13,08 | 13,08 | -1,13% | - |
| 12.04.2024 | 12,90 | 13,23 | 12,90 | 13,23 | 6,69% | 700,00 |
| 11.04.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 10.04.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 3,14% | - |
| 09.04.2024 | 12,12 | 12,12 | 12,12 | 12,12 | 1,17% | - |
| 08.04.2024 | 11,98 | 11,98 | 11,98 | 11,98 | -1,07% | - |
| 05.04.2024 | 12,11 | 12,11 | 12,11 | 12,11 | -1,38% | - |
| 04.04.2024 | 12,28 | 12,28 | 12,28 | 12,28 | -0,65% | - |
| 03.04.2024 | 12,36 | 12,36 | 12,36 | 12,36 | -1,28% | - |
| 02.04.2024 | 12,52 | 12,52 | 12,52 | 12,52 | -2,76% | - |
| 28.03.2024 | 12,88 | 12,88 | 12,88 | 12,88 | 2,88% | - |
| 27.03.2024 | 12,52 | 12,52 | 12,52 | 12,52 | 0,12% | - |
| 26.03.2024 | 12,59 | 12,59 | 12,50 | 12,50 | -2,00% | 160,00 |
| 25.03.2024 | 12,92 | 12,92 | 12,50 | 12,76 | -0,74% | 575,00 |
| 22.03.2024 | 12,44 | 12,92 | 12,44 | 12,85 | -1,42% | 12.000,00 |
| 21.03.2024 | 13,04 | 13,04 | 13,04 | 13,04 | 0,93% | - |
| 20.03.2024 | 12,64 | 12,92 | 12,64 | 12,92 | -0,39% | - |
| 19.03.2024 | 12,97 | 12,97 | 12,97 | 12,97 | 1,29% | - |
| 18.03.2024 | 12,98 | 12,98 | 12,80 | 12,80 | -3,18% | 400,00 |
| 15.03.2024 | 13,22 | 13,22 | 13,22 | 13,22 | 0,53% | - |
| 14.03.2024 | 13,15 | 13,15 | 13,15 | 13,15 | -2,88% | - |
| 13.03.2024 | 13,54 | 13,54 | 13,54 | 13,54 | -2,55% | - |
| 12.03.2024 | 14,23 | 14,23 | 13,90 | 13,90 | -1,59% | 700,00 |
| 11.03.2024 | 14,13 | 14,13 | 14,12 | 14,12 | -1,40% | 54,00 |
| 08.03.2024 | 14,32 | 14,32 | 14,32 | 14,32 | 4,26% | - |
| 07.03.2024 | 13,74 | 13,74 | 13,74 | 13,74 | 2,04% | - |
| 06.03.2024 | 13,46 | 13,46 | 13,46 | 13,46 | 3,38% | - |
| 05.03.2024 | 13,02 | 13,02 | 13,02 | 13,02 | -0,76% | - |
| 04.03.2024 | 12,98 | 13,12 | 12,98 | 13,12 | 0,27% | 76,00 |
| 01.03.2024 | 12,54 | 13,09 | 12,54 | 13,09 | 3,19% | 152,00 |
| 29.02.2024 | 12,68 | 12,68 | 12,68 | 12,68 | -0,90% | - |
| 28.02.2024 | 13,35 | 13,35 | 12,80 | 12,80 | -1,58% | 185,00 |
| 27.02.2024 | 12,93 | 13,00 | 12,93 | 13,00 | 0,27% | 63,00 |
| 26.02.2024 | 13,30 | 13,30 | 12,97 | 12,97 | -1,78% | 59,00 |
| 23.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 22.02.2024 | 13,59 | 13,59 | 13,20 | 13,20 | -4,28% | 199,00 |
| 21.02.2024 | 13,79 | 13,79 | 13,79 | 13,79 | -1,71% | - |
| 20.02.2024 | 14,03 | 14,03 | 14,03 | 14,03 | -0,60% | - |
| 19.02.2024 | 14,12 | 14,12 | 14,12 | 14,12 | -1,02% | - |
| 16.02.2024 | 14,26 | 14,26 | 14,26 | 14,26 | 2,48% | - |
| 15.02.2024 | 13,92 | 13,92 | 13,92 | 13,92 | 0,00% | - |
| 14.02.2024 | 13,92 | 13,92 | 13,92 | 13,92 | -0,61% | - |
| 13.02.2024 | 14,17 | 14,17 | 14,00 | 14,00 | -0,43% | 140,00 |
| 12.02.2024 | 14,06 | 14,06 | 14,06 | 14,06 | 0,32% | - |
| 09.02.2024 | 14,02 | 14,02 | 14,02 | 14,02 | -1,72% | - |
| 08.02.2024 | 14,26 | 14,26 | 14,26 | 14,26 | -0,87% | - |
| 07.02.2024 | 14,39 | 14,39 | 14,39 | 14,39 | -1,34% | - |
| 06.02.2024 | 14,58 | 14,58 | 14,58 | 14,58 | -0,07% | - |
| 05.02.2024 | 14,59 | 14,59 | 14,59 | 14,59 | -3,35% | - |
| 02.02.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,77% | - |
| 01.02.2024 | 14,98 | 14,98 | 14,98 | 14,98 | 1,87% | - |
| 31.01.2024 | 14,71 | 14,71 | 14,71 | 14,71 | -0,74% | - |
| 30.01.2024 | 14,82 | 14,82 | 14,82 | 14,82 | 1,02% | - |
| 29.01.2024 | 14,67 | 14,67 | 14,67 | 14,67 | -4,52% | - |
| 26.01.2024 | 15,36 | 15,36 | 15,36 | 15,36 | -1,09% | - |
| 25.01.2024 | 15,53 | 15,53 | 15,53 | 15,53 | -2,14% | - |
| 24.01.2024 | 15,87 | 15,87 | 15,87 | 15,87 | -0,35% | - |
| 23.01.2024 | 15,78 | 15,93 | 15,78 | 15,93 | 0,13% | 1,00 |
| 22.01.2024 | 15,91 | 15,91 | 15,91 | 15,91 | 2,32% | - |
| 19.01.2024 | 15,55 | 15,55 | 15,55 | 15,55 | -0,22% | - |
| 18.01.2024 | 15,74 | 15,74 | 15,51 | 15,58 | -2,69% | 241,00 |
| 17.01.2024 | 16,01 | 16,01 | 16,01 | 16,01 | -2,88% | - |
| 16.01.2024 | 16,49 | 16,49 | 16,49 | 16,49 | -2,86% | - |
| 15.01.2024 | 16,97 | 16,97 | 16,97 | 16,97 | 0,27% | - |
| 12.01.2024 | 17,02 | 17,02 | 16,93 | 16,93 | 1,44% | - |
| 11.01.2024 | 17,18 | 17,18 | 16,69 | 16,69 | -2,94% | 55,00 |
| 10.01.2024 | 17,19 | 17,19 | 17,19 | 17,19 | -0,09% | - |
| 09.01.2024 | 17,31 | 17,31 | 17,21 | 17,21 | 0,12% | 142,00 |
| 08.01.2024 | 17,64 | 17,64 | 17,19 | 17,19 | -2,44% | 303,00 |
| 05.01.2024 | 17,62 | 17,62 | 17,62 | 17,62 | -0,09% | - |
| 04.01.2024 | 17,63 | 17,63 | 17,63 | 17,63 | -1,76% | - |
| 03.01.2024 | 17,95 | 17,95 | 17,95 | 17,95 | -1,07% | - |
| 02.01.2024 | 18,46 | 18,46 | 18,14 | 18,14 | -1,73% | - |
| 29.12.2023 | 18,48 | 18,48 | 18,46 | 18,46 | -0,19% | 444,00 |
| 28.12.2023 | 18,50 | 18,50 | 18,50 | 18,50 | 2,07% | - |
| 27.12.2023 | 18,46 | 18,46 | 18,12 | 18,12 | -0,69% | 1.114,00 |
| 22.12.2023 | 18,23 | 18,25 | 18,23 | 18,25 | 2,33% | 20,00 |
| 21.12.2023 | 17,83 | 17,83 | 17,83 | 17,83 | 0,37% | - |
| 20.12.2023 | 17,77 | 17,77 | 17,77 | 17,77 | 0,79% | - |