13,670€
3,48%
Echtzeit-Aktienkurs EDP Renovaveis S.A.
Bid:
Ask:
Aktienkurse zur EDP Renovaveis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 13,52 | 13,59 | 13,33 | 13,55 | 2,54% | 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% | - |
| 10.03.2026 | 12,48 | 12,48 | 12,48 | 12,48 | 0,81% | - |
| 09.03.2026 | 12,40 | 12,40 | 12,38 | 12,38 | -2,06% | 1.140,00 |
| 06.03.2026 | 12,73 | 12,73 | 12,64 | 12,64 | -0,63% | 100,00 |
| 05.03.2026 | 12,53 | 12,72 | 12,53 | 12,72 | 1,35% | 30,00 |
| 04.03.2026 | 12,55 | 12,55 | 12,55 | 12,55 | -3,39% | - |
| 03.03.2026 | 13,36 | 13,36 | 12,99 | 12,99 | -2,40% | 40,00 |
| 02.03.2026 | 13,31 | 13,31 | 13,31 | 13,31 | 0,53% | - |
| 27.02.2026 | 13,11 | 13,24 | 13,11 | 13,24 | -0,15% | 140,00 |
| 26.02.2026 | 13,37 | 13,37 | 13,26 | 13,26 | -1,04% | 73,00 |
| 25.02.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 24.02.2026 | 13,07 | 13,60 | 13,07 | 13,60 | 1,57% | 598,00 |
| 23.02.2026 | 13,11 | 13,39 | 13,10 | 13,39 | 1,98% | 1.020,00 |
| 20.02.2026 | 13,13 | 13,13 | 13,13 | 13,13 | 0,54% | - |
| 19.02.2026 | 13,32 | 13,32 | 13,06 | 13,06 | -1,73% | 307,00 |
| 18.02.2026 | 13,29 | 13,29 | 13,29 | 13,29 | -1,56% | - |
| 17.02.2026 | 13,41 | 13,50 | 13,41 | 13,50 | 1,28% | 35,00 |
| 16.02.2026 | 13,33 | 13,33 | 13,33 | 13,33 | 0,23% | 1,00 |
| 13.02.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 12.02.2026 | 13,45 | 13,50 | 13,31 | 13,50 | 1,58% | 1.007,00 |
| 11.02.2026 | 13,29 | 13,29 | 13,29 | 13,29 | 0,61% | - |
| 10.02.2026 | 13,21 | 13,21 | 13,21 | 13,21 | -0,45% | - |
| 09.02.2026 | 13,20 | 13,27 | 13,20 | 13,27 | 2,47% | 185,00 |
| 06.02.2026 | 12,95 | 12,95 | 12,95 | 12,95 | 1,49% | - |
| 05.02.2026 | 13,10 | 13,10 | 12,76 | 12,76 | -2,97% | 25,00 |
| 04.02.2026 | 13,15 | 13,15 | 13,15 | 13,15 | 3,46% | - |
| 03.02.2026 | 12,71 | 12,71 | 12,71 | 12,71 | 1,11% | - |
| 02.02.2026 | 12,57 | 12,57 | 12,57 | 12,57 | -1,02% | - |
| 30.01.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -0,39% | - |
| 29.01.2026 | 12,75 | 12,75 | 12,75 | 12,75 | -1,70% | - |
| 28.01.2026 | 12,97 | 12,97 | 12,97 | 12,97 | 1,33% | - |