12,680€
-1,25%
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 | 12,71 | 12,71 | 12,65 | 12,65 | -1,48% | - |
| 08.01.2026 | 12,84 | 12,84 | 12,84 | 12,84 | 0,00% | - |
| 07.01.2026 | 12,84 | 12,84 | 12,84 | 12,84 | 0,47% | - |
| 06.01.2026 | 12,74 | 12,78 | 12,74 | 12,78 | 1,19% | 85,00 |
| 05.01.2026 | 12,63 | 12,63 | 12,63 | 12,63 | 5,25% | 150,00 |
| 02.01.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,67% | - |
| 30.12.2025 | 11,92 | 11,92 | 11,92 | 11,92 | 0,85% | - |
| 29.12.2025 | 11,82 | 11,82 | 11,82 | 11,82 | 0,94% | - |
| 23.12.2025 | 11,78 | 11,78 | 11,71 | 11,71 | 0,69% | 1.178,00 |
| 22.12.2025 | 11,82 | 11,82 | 11,63 | 11,63 | -0,17% | 16,00 |
| 19.12.2025 | 11,65 | 11,65 | 11,65 | 11,65 | -0,51% | - |
| 18.12.2025 | 11,66 | 11,71 | 11,66 | 11,71 | -0,43% | 50,00 |
| 17.12.2025 | 11,76 | 11,76 | 11,76 | 11,76 | -0,17% | - |
| 16.12.2025 | 11,78 | 11,78 | 11,78 | 11,78 | -0,59% | - |
| 15.12.2025 | 11,80 | 11,85 | 11,80 | 11,85 | 3,58% | 180,00 |
| 12.12.2025 | 11,44 | 11,44 | 11,44 | 11,44 | -1,97% | - |
| 11.12.2025 | 11,67 | 11,67 | 11,67 | 11,67 | -1,60% | - |
| 10.12.2025 | 11,94 | 11,94 | 11,75 | 11,86 | -0,17% | 24,00 |
| 09.12.2025 | 11,83 | 11,88 | 11,83 | 11,88 | 1,80% | 180,00 |
| 08.12.2025 | 11,67 | 11,67 | 11,67 | 11,67 | -1,02% | - |
| 05.12.2025 | 11,79 | 11,79 | 11,79 | 11,79 | -0,42% | - |
| 04.12.2025 | 11,84 | 11,84 | 11,84 | 11,84 | -1,17% | - |
| 03.12.2025 | 11,98 | 11,98 | 11,98 | 11,98 | 5,00% | - |
| 02.12.2025 | 11,41 | 11,41 | 11,41 | 11,41 | 0,35% | - |
| 01.12.2025 | 11,37 | 11,37 | 11,37 | 11,37 | -0,44% | 42,00 |
| 28.11.2025 | 11,42 | 11,42 | 11,42 | 11,42 | 0,09% | - |
| 27.11.2025 | 11,45 | 11,45 | 11,41 | 11,41 | 1,42% | 1.000,00 |
| 26.11.2025 | 11,25 | 11,25 | 11,25 | 11,25 | -1,66% | - |
| 25.11.2025 | 11,44 | 11,44 | 11,44 | 11,44 | 0,88% | - |
| 24.11.2025 | 11,34 | 11,34 | 11,34 | 11,34 | -3,16% | - |
| 21.11.2025 | 11,71 | 11,71 | 11,71 | 11,71 | 3,81% | 10,00 |
| 20.11.2025 | 11,28 | 11,28 | 11,28 | 11,28 | 0,62% | - |
| 19.11.2025 | 11,37 | 11,37 | 11,21 | 11,21 | -1,06% | 110,00 |
| 18.11.2025 | 11,33 | 11,33 | 11,33 | 11,33 | -2,41% | - |
| 17.11.2025 | 11,47 | 11,61 | 11,47 | 11,61 | 0,00% | 10,00 |
| 14.11.2025 | 11,61 | 11,61 | 11,61 | 11,61 | 0,43% | - |
| 13.11.2025 | 11,79 | 11,79 | 11,56 | 11,56 | -1,28% | 10,00 |
| 12.11.2025 | 11,54 | 11,71 | 11,54 | 11,71 | -2,25% | 3,00 |
| 11.11.2025 | 11,98 | 11,98 | 11,98 | 11,98 | 1,27% | - |
| 10.11.2025 | 11,88 | 11,88 | 11,83 | 11,83 | -3,59% | 600,00 |
| 07.11.2025 | 12,24 | 12,27 | 12,24 | 12,27 | -5,76% | 550,00 |
| 06.11.2025 | 13,02 | 13,02 | 13,02 | 13,02 | 1,56% | - |
| 05.11.2025 | 12,82 | 12,82 | 12,82 | 12,82 | 1,26% | - |
| 04.11.2025 | 12,66 | 12,66 | 12,66 | 12,66 | 0,08% | - |
| 03.11.2025 | 12,65 | 12,65 | 12,65 | 12,65 | -1,17% | - |
| 31.10.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,39% | - |
| 30.10.2025 | 12,79 | 12,79 | 12,75 | 12,75 | 0,08% | 10,00 |
| 29.10.2025 | 12,74 | 12,74 | 12,74 | 12,74 | -0,31% | 1,00 |
| 28.10.2025 | 12,85 | 12,85 | 12,78 | 12,78 | -0,47% | 505,00 |
| 27.10.2025 | 13,60 | 13,60 | 12,75 | 12,84 | -3,39% | 3.579,00 |
| 24.10.2025 | 13,29 | 13,29 | 13,29 | 13,29 | 0,45% | - |
| 23.10.2025 | 13,23 | 13,23 | 13,23 | 13,23 | -1,85% | 140,00 |
| 22.10.2025 | 13,33 | 13,48 | 13,33 | 13,48 | 0,07% | 500,00 |
| 21.10.2025 | 13,42 | 13,47 | 13,42 | 13,47 | -0,07% | 500,00 |
| 20.10.2025 | 13,48 | 13,48 | 13,48 | 13,48 | 0,07% | 1,00 |
| 17.10.2025 | 13,75 | 13,75 | 13,47 | 13,47 | 0,75% | 815,00 |
| 16.10.2025 | 13,37 | 13,37 | 13,37 | 13,37 | 3,24% | - |
| 15.10.2025 | 12,95 | 12,95 | 12,95 | 12,95 | 1,41% | - |
| 14.10.2025 | 12,77 | 12,77 | 12,77 | 12,77 | 0,63% | - |
| 13.10.2025 | 12,69 | 12,69 | 12,69 | 12,69 | -1,63% | - |
| 10.10.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 09.10.2025 | 12,61 | 13,00 | 12,61 | 13,00 | 3,92% | 111,00 |
| 08.10.2025 | 12,33 | 12,51 | 12,33 | 12,51 | 0,32% | 50,00 |
| 07.10.2025 | 12,47 | 12,47 | 12,47 | 12,47 | 2,89% | - |
| 06.10.2025 | 12,12 | 12,12 | 12,12 | 12,12 | 2,28% | - |
| 03.10.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 0,59% | - |
| 02.10.2025 | 11,78 | 11,78 | 11,78 | 11,78 | 5,27% | - |
| 01.10.2025 | 11,19 | 11,19 | 11,19 | 11,19 | -1,32% | - |
| 30.09.2025 | 11,34 | 11,34 | 11,34 | 11,34 | -0,44% | - |
| 29.09.2025 | 11,39 | 11,39 | 11,39 | 11,39 | 1,70% | - |
| 26.09.2025 | 11,32 | 11,32 | 11,20 | 11,20 | -0,62% | 19,00 |
| 25.09.2025 | 11,27 | 11,27 | 11,27 | 11,27 | 2,45% | 292,00 |
| 24.09.2025 | 10,59 | 11,00 | 10,59 | 11,00 | 3,77% | 500,00 |
| 23.09.2025 | 10,23 | 10,60 | 10,23 | 10,60 | 3,72% | 160,00 |
| 22.09.2025 | 10,28 | 10,28 | 10,16 | 10,22 | 1,69% | 2.353,00 |
| 19.09.2025 | 9,84 | 10,05 | 9,84 | 10,05 | 2,71% | 1.109,00 |
| 18.09.2025 | 9,83 | 9,83 | 9,79 | 9,79 | -0,25% | 200,00 |
| 17.09.2025 | 9,81 | 9,81 | 9,81 | 9,81 | 0,00% | - |
| 16.09.2025 | 9,87 | 9,87 | 9,81 | 9,81 | -1,11% | 200,00 |
| 15.09.2025 | 9,83 | 9,92 | 9,83 | 9,92 | 0,10% | 500,00 |
| 12.09.2025 | 9,97 | 9,97 | 9,91 | 9,91 | -1,29% | 100,00 |
| 11.09.2025 | 10,11 | 10,12 | 10,03 | 10,04 | -1,57% | - |
| 10.09.2025 | 9,93 | 10,20 | 9,93 | 10,20 | 2,31% | 1.000,00 |
| 09.09.2025 | 10,15 | 10,22 | 9,95 | 9,97 | -1,43% | 40,00 |
| 08.09.2025 | 10,02 | 10,17 | 9,95 | 10,12 | 1,45% | 200,00 |
| 05.09.2025 | 9,89 | 9,97 | 9,89 | 9,97 | 1,73% | 1.003,00 |
| 04.09.2025 | 9,84 | 9,84 | 9,80 | 9,80 | -0,61% | 200,00 |
| 03.09.2025 | 9,86 | 9,86 | 9,86 | 9,86 | -3,71% | - |
| 02.09.2025 | 10,24 | 10,24 | 10,24 | 10,24 | 2,20% | - |
| 01.09.2025 | 10,02 | 10,02 | 10,02 | 10,02 | -1,18% | - |
| 29.08.2025 | 10,14 | 10,14 | 10,14 | 10,14 | -1,93% | - |
| 28.08.2025 | 10,34 | 10,34 | 10,34 | 10,34 | -1,52% | - |
| 27.08.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 1,16% | - |
| 26.08.2025 | 10,38 | 10,38 | 10,38 | 10,38 | -1,14% | - |
| 25.08.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | 1,00 |
| 22.08.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,19% | - |
| 21.08.2025 | 10,38 | 10,38 | 10,38 | 10,38 | 0,19% | - |
| 20.08.2025 | 10,34 | 10,36 | 10,34 | 10,36 | 0,39% | 2.876,00 |
| 19.08.2025 | 10,32 | 10,32 | 10,32 | 10,32 | 7,05% | - |
| 18.08.2025 | 9,64 | 9,64 | 9,64 | 9,64 | 1,21% | - |