13,675€
4,39%
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 | 13,45 | 13,67 | 13,31 | 13,62 | 3,97% | - |
| 30.07.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -4,45% | 75,00 |
| 29.07.2026 | 13,71 | 13,71 | 13,71 | 13,71 | 0,22% | - |
| 28.07.2026 | 13,68 | 13,68 | 13,68 | 13,68 | -2,77% | - |
| 27.07.2026 | 14,07 | 14,07 | 14,07 | 14,07 | 0,57% | - |
| 24.07.2026 | 13,99 | 13,99 | 13,99 | 13,99 | -0,07% | - |
| 23.07.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 1,01% | - |
| 22.07.2026 | 13,86 | 13,86 | 13,86 | 13,86 | -1,21% | - |
| 21.07.2026 | 13,78 | 14,03 | 13,78 | 14,03 | 2,56% | 20,00 |
| 20.07.2026 | 13,68 | 13,68 | 13,68 | 13,68 | 1,11% | - |
| 17.07.2026 | 13,53 | 13,53 | 13,53 | 13,53 | -2,10% | - |
| 16.07.2026 | 13,91 | 13,91 | 13,82 | 13,82 | -0,14% | 3,00 |
| 15.07.2026 | 13,84 | 13,84 | 13,84 | 13,84 | -1,14% | - |
| 14.07.2026 | 13,66 | 14,00 | 13,66 | 14,00 | 2,87% | 4,00 |
| 13.07.2026 | 13,61 | 13,61 | 13,61 | 13,61 | 0,00% | - |
| 10.07.2026 | 13,61 | 13,61 | 13,61 | 13,61 | -0,07% | - |
| 09.07.2026 | 13,62 | 13,62 | 13,62 | 13,62 | -2,58% | - |
| 08.07.2026 | 13,98 | 13,98 | 13,98 | 13,98 | -1,62% | - |
| 07.07.2026 | 14,08 | 14,21 | 14,08 | 14,21 | -0,07% | 1,00 |
| 06.07.2026 | 14,22 | 14,22 | 14,22 | 14,22 | 2,16% | - |
| 03.07.2026 | 13,92 | 13,92 | 13,92 | 13,92 | -1,00% | - |
| 02.07.2026 | 14,06 | 14,06 | 14,06 | 14,06 | 0,29% | - |
| 01.07.2026 | 14,02 | 14,02 | 14,02 | 14,02 | -2,50% | - |
| 30.06.2026 | 13,63 | 14,38 | 13,63 | 14,38 | 7,15% | 3,00 |
| 29.06.2026 | 13,42 | 13,42 | 13,42 | 13,42 | -1,83% | - |
| 26.06.2026 | 13,67 | 13,67 | 13,67 | 13,67 | 2,55% | - |
| 25.06.2026 | 13,33 | 13,33 | 13,33 | 13,33 | -0,30% | - |
| 24.06.2026 | 13,49 | 13,49 | 13,37 | 13,37 | -3,54% | 4,00 |
| 23.06.2026 | 13,86 | 13,86 | 13,86 | 13,86 | 0,36% | - |
| 22.06.2026 | 13,74 | 13,81 | 13,74 | 13,81 | 2,83% | 100,00 |
| 19.06.2026 | 13,38 | 13,43 | 13,38 | 13,43 | 1,67% | 57,00 |
| 18.06.2026 | 13,21 | 13,21 | 13,21 | 13,21 | -0,97% | - |
| 17.06.2026 | 13,17 | 13,34 | 13,17 | 13,34 | 0,00% | 156,00 |
| 16.06.2026 | 13,34 | 13,34 | 13,34 | 13,34 | -3,05% | - |
| 15.06.2026 | 13,76 | 13,76 | 13,76 | 13,76 | -0,51% | - |
| 12.06.2026 | 13,69 | 13,83 | 13,69 | 13,83 | 1,17% | 33,00 |
| 11.06.2026 | 13,51 | 13,67 | 13,51 | 13,67 | 0,07% | 100,00 |
| 10.06.2026 | 13,66 | 13,66 | 13,66 | 13,66 | -1,51% | - |
| 09.06.2026 | 13,87 | 13,87 | 13,87 | 13,87 | 1,69% | - |
| 08.06.2026 | 13,64 | 13,64 | 13,64 | 13,64 | -3,47% | - |
| 05.06.2026 | 13,98 | 14,13 | 13,98 | 14,13 | -1,94% | 174,00 |
| 04.06.2026 | 14,41 | 14,41 | 14,41 | 14,41 | 2,20% | - |
| 03.06.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,36% | - |
| 02.06.2026 | 14,05 | 14,05 | 14,05 | 14,05 | 0,21% | - |
| 01.06.2026 | 14,02 | 14,02 | 14,02 | 14,02 | -0,78% | - |
| 29.05.2026 | 13,96 | 14,13 | 13,96 | 14,13 | 0,86% | 3,00 |
| 28.05.2026 | 14,01 | 14,01 | 14,01 | 14,01 | -2,10% | - |
| 27.05.2026 | 14,31 | 14,31 | 14,31 | 14,31 | -0,14% | - |
| 26.05.2026 | 14,33 | 14,33 | 14,33 | 14,33 | 0,92% | - |
| 25.05.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -0,77% | - |
| 22.05.2026 | 14,31 | 14,31 | 14,31 | 14,31 | 2,58% | - |
| 21.05.2026 | 13,95 | 13,95 | 13,95 | 13,95 | 2,50% | - |
| 20.05.2026 | 13,61 | 13,61 | 13,61 | 13,61 | -2,30% | 1,00 |
| 19.05.2026 | 13,93 | 13,93 | 13,93 | 13,93 | 4,74% | - |
| 18.05.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -4,39% | - |
| 15.05.2026 | 13,91 | 13,91 | 13,91 | 13,91 | -1,70% | - |
| 14.05.2026 | 14,15 | 14,15 | 14,15 | 14,15 | 1,80% | - |
| 13.05.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,51% | - |
| 12.05.2026 | 14,46 | 14,46 | 13,83 | 13,83 | -5,34% | 100,00 |
| 11.05.2026 | 13,82 | 14,61 | 13,82 | 14,61 | 6,41% | 3.800,00 |
| 08.05.2026 | 13,73 | 13,73 | 13,73 | 13,73 | -3,65% | - |
| 07.05.2026 | 14,25 | 14,25 | 14,25 | 14,25 | -1,32% | - |
| 06.05.2026 | 14,44 | 14,44 | 14,44 | 14,44 | 4,49% | - |
| 05.05.2026 | 13,82 | 13,82 | 13,82 | 13,82 | -1,50% | - |
| 04.05.2026 | 14,03 | 14,03 | 14,03 | 14,03 | 3,01% | - |
| 30.04.2026 | 13,62 | 13,62 | 13,62 | 13,62 | -2,78% | - |
| 29.04.2026 | 14,01 | 14,01 | 14,01 | 14,01 | 0,50% | - |
| 28.04.2026 | 13,94 | 13,94 | 13,94 | 13,94 | -2,45% | - |
| 27.04.2026 | 13,39 | 14,29 | 13,39 | 14,29 | 4,69% | 52,00 |
| 24.04.2026 | 13,65 | 13,65 | 13,65 | 13,65 | 2,40% | - |
| 23.04.2026 | 13,33 | 13,33 | 13,33 | 13,33 | 0,45% | - |
| 22.04.2026 | 13,27 | 13,27 | 13,27 | 13,27 | 0,23% | - |
| 21.04.2026 | 13,24 | 13,24 | 13,24 | 13,24 | 0,15% | - |
| 20.04.2026 | 13,22 | 13,22 | 13,22 | 13,22 | -3,22% | - |
| 17.04.2026 | 13,66 | 13,66 | 13,66 | 13,66 | -1,23% | - |
| 16.04.2026 | 13,96 | 13,96 | 13,83 | 13,83 | -1,36% | 720,00 |
| 15.04.2026 | 14,02 | 14,02 | 14,02 | 14,02 | 0,14% | - |
| 14.04.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -1,75% | - |
| 13.04.2026 | 14,71 | 14,71 | 14,25 | 14,25 | 0,35% | 130,00 |
| 10.04.2026 | 14,22 | 14,22 | 14,20 | 14,20 | 2,01% | 616,00 |
| 09.04.2026 | 13,92 | 13,92 | 13,92 | 13,92 | -0,57% | - |
| 08.04.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -0,57% | - |
| 07.04.2026 | 14,08 | 14,08 | 14,08 | 14,08 | 1,37% | - |
| 02.04.2026 | 13,89 | 13,89 | 13,89 | 13,89 | 1,31% | - |
| 01.04.2026 | 13,71 | 13,71 | 13,71 | 13,71 | -0,29% | - |
| 31.03.2026 | 13,46 | 13,75 | 13,46 | 13,75 | 6,10% | 14,00 |
| 30.03.2026 | 12,96 | 12,96 | 12,96 | 12,96 | -2,48% | - |
| 27.03.2026 | 13,29 | 13,29 | 13,29 | 13,29 | -0,08% | - |
| 26.03.2026 | 13,31 | 13,31 | 13,30 | 13,30 | -2,21% | 101,00 |
| 25.03.2026 | 12,86 | 13,60 | 12,86 | 13,60 | 7,77% | 100,00 |
| 24.03.2026 | 12,62 | 12,62 | 12,62 | 12,62 | 0,96% | - |
| 23.03.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -6,65% | - |
| 20.03.2026 | 13,39 | 13,39 | 13,39 | 13,39 | 0,68% | - |
| 19.03.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -1,77% | - |
| 18.03.2026 | 13,62 | 13,62 | 13,54 | 13,54 | -0,07% | 207,00 |
| 17.03.2026 | 13,55 | 13,55 | 13,55 | 13,55 | 1,04% | - |
| 16.03.2026 | 13,41 | 13,41 | 13,41 | 13,41 | 0,98% | - |
| 13.03.2026 | 13,28 | 13,28 | 13,28 | 13,28 | 3,67% | - |
| 12.03.2026 | 12,81 | 12,81 | 12,81 | 12,81 | 0,23% | - |
| 11.03.2026 | 12,78 | 12,78 | 12,78 | 12,78 | 2,40% | - |