14,490€
8,70%
Echtzeit-Aktienkurs EDP Renovaveis S.A.
Bid:
Ask:
Aktienkurse zur EDP Renovaveis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 13,29 | 14,00 | 13,29 | 13,82 | 3,68% | 1.765,00 |
| 05.11.2026 | 13,33 | 13,33 | 13,33 | 13,33 | 0,23% | - |
| 04.11.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 6,91% | - |
| 03.11.2026 | 12,44 | 12,44 | 12,44 | 12,44 | 0,57% | - |
| 02.11.2026 | 12,37 | 12,37 | 12,37 | 12,37 | -1,04% | - |
| 30.10.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 0,73% | - |
| 29.10.2026 | 12,41 | 12,41 | 12,41 | 12,41 | -0,24% | - |
| 28.10.2026 | 12,44 | 12,44 | 12,44 | 12,44 | 1,88% | - |
| 27.10.2026 | 12,21 | 12,21 | 12,21 | 12,21 | 1,75% | - |
| 26.10.2026 | 11,70 | 12,00 | 11,70 | 12,00 | 2,21% | 403,00 |
| 23.10.2026 | 11,74 | 11,74 | 11,74 | 11,74 | -1,76% | - |
| 22.10.2026 | 11,95 | 11,95 | 11,95 | 11,95 | 1,01% | - |
| 21.10.2026 | 11,83 | 11,83 | 11,83 | 11,83 | -1,33% | - |
| 20.10.2026 | 11,99 | 11,99 | 11,99 | 11,99 | -3,38% | - |
| 19.10.2026 | 12,41 | 12,41 | 12,41 | 12,41 | 2,73% | - |
| 16.10.2026 | 12,08 | 12,08 | 12,08 | 12,08 | -2,34% | - |
| 15.10.2026 | 12,37 | 12,37 | 12,37 | 12,37 | -0,56% | - |
| 14.10.2026 | 12,44 | 12,44 | 12,44 | 12,44 | 0,89% | - |
| 13.10.2026 | 12,33 | 12,33 | 12,33 | 12,33 | 1,15% | - |
| 12.10.2026 | 12,19 | 12,19 | 12,19 | 12,19 | 0,49% | - |
| 09.10.2026 | 12,04 | 12,13 | 12,04 | 12,13 | -0,98% | 1,00 |
| 08.10.2026 | 12,25 | 12,25 | 12,25 | 12,25 | -1,37% | - |
| 07.10.2026 | 12,42 | 12,42 | 12,42 | 12,42 | 1,80% | - |
| 06.10.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -3,48% | - |
| 05.10.2026 | 12,64 | 12,64 | 12,64 | 12,64 | 1,61% | - |
| 02.10.2026 | 12,44 | 12,44 | 12,44 | 12,44 | -2,35% | - |
| 01.10.2026 | 12,74 | 12,74 | 12,74 | 12,74 | 0,79% | - |
| 30.09.2026 | 12,64 | 12,64 | 12,64 | 12,64 | 0,00% | - |
| 29.09.2026 | 12,64 | 12,64 | 12,64 | 12,64 | -1,71% | - |
| 28.09.2026 | 12,86 | 12,86 | 12,86 | 12,86 | -1,08% | - |
| 25.09.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 24.09.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -0,85% | - |
| 23.09.2026 | 13,01 | 13,01 | 13,01 | 13,01 | 0,46% | - |
| 22.09.2026 | 12,95 | 12,95 | 12,95 | 12,95 | 1,73% | - |
| 21.09.2026 | 12,73 | 12,73 | 12,73 | 12,73 | 0,00% | - |
| 18.09.2026 | 12,73 | 12,73 | 12,73 | 12,73 | 1,35% | - |
| 17.09.2026 | 12,39 | 12,56 | 12,39 | 12,56 | 0,72% | 504,00 |
| 16.09.2026 | 12,29 | 12,47 | 12,29 | 12,47 | 2,63% | 2.800,00 |
| 15.09.2026 | 12,15 | 12,15 | 12,15 | 12,15 | -4,78% | - |
| 14.09.2026 | 12,89 | 12,89 | 12,76 | 12,76 | -1,77% | 115,00 |
| 11.09.2026 | 12,99 | 12,99 | 12,99 | 12,99 | -0,08% | - |
| 10.09.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -0,38% | - |
| 09.09.2026 | 13,05 | 13,05 | 13,05 | 13,05 | -1,73% | - |
| 08.09.2026 | 13,28 | 13,28 | 13,28 | 13,28 | 2,15% | - |
| 07.09.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -0,46% | - |
| 04.09.2026 | 13,06 | 13,06 | 13,06 | 13,06 | -3,04% | - |
| 03.09.2026 | 13,20 | 13,47 | 13,20 | 13,47 | -1,17% | 2.900,00 |
| 02.09.2026 | 13,63 | 13,63 | 13,63 | 13,63 | 0,81% | - |
| 01.09.2026 | 13,52 | 13,52 | 13,52 | 13,52 | -1,24% | - |
| 31.08.2026 | 13,69 | 13,69 | 13,69 | 13,69 | 0,74% | - |
| 28.08.2026 | 13,59 | 13,59 | 13,59 | 13,59 | -0,59% | - |
| 27.08.2026 | 13,67 | 13,67 | 13,67 | 13,67 | 0,29% | - |
| 26.08.2026 | 13,63 | 13,63 | 13,63 | 13,63 | 2,02% | - |
| 25.08.2026 | 13,36 | 13,36 | 13,36 | 13,36 | -0,74% | - |
| 24.08.2026 | 13,33 | 13,46 | 13,33 | 13,46 | 0,37% | 7,00 |
| 21.08.2026 | 13,41 | 13,41 | 13,41 | 13,41 | -0,59% | - |
| 20.08.2026 | 13,27 | 13,49 | 13,27 | 13,49 | 0,45% | 100,00 |
| 19.08.2026 | 13,43 | 13,43 | 13,43 | 13,43 | -0,15% | - |
| 18.08.2026 | 13,45 | 13,45 | 13,45 | 13,45 | -0,66% | - |
| 17.08.2026 | 13,54 | 13,54 | 13,54 | 13,54 | -1,17% | - |
| 14.08.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -0,22% | - |
| 13.08.2026 | 13,73 | 13,73 | 13,73 | 13,73 | 2,69% | - |
| 12.08.2026 | 13,37 | 13,37 | 13,37 | 13,37 | 0,30% | - |
| 11.08.2026 | 13,08 | 13,33 | 13,08 | 13,33 | 2,38% | 80,00 |
| 10.08.2026 | 13,21 | 13,21 | 13,02 | 13,02 | -2,62% | 80,00 |
| 07.08.2026 | 13,28 | 13,37 | 13,28 | 13,37 | 2,22% | 286,00 |
| 06.08.2026 | 13,08 | 13,08 | 13,08 | 13,08 | -3,33% | - |
| 05.08.2026 | 13,32 | 13,53 | 13,32 | 13,53 | 1,12% | 30,00 |
| 04.08.2026 | 13,38 | 13,38 | 13,38 | 13,38 | -0,37% | - |
| 03.08.2026 | 13,43 | 13,43 | 13,43 | 13,43 | 0,90% | - |
| 31.07.2026 | 13,31 | 13,31 | 13,31 | 13,31 | 1,60% | - |
| 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 |