9,763€
1,06%
Echtzeit-Aktienkurs EDP Renovaveis S.A.
Bid:
Ask:
Aktienkurse zur EDP Renovaveis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 9,75 | 9,75 | 9,56 | 9,75 | 1,38% | - |
| 14.08.2025 | 9,65 | 9,76 | 9,62 | 9,62 | -0,10% | 751.509,00 |
| 13.08.2025 | 9,81 | 9,84 | 9,63 | 9,63 | -1,03% | 580.265,00 |
| 12.08.2025 | 9,74 | 9,82 | 9,69 | 9,73 | 0,10% | 672.026,00 |
| 11.08.2025 | 9,75 | 9,89 | 9,52 | 9,72 | -2,61% | 1.875.831,00 |
| 08.08.2025 | 10,05 | 10,24 | 9,98 | 9,98 | -0,70% | 978.979,00 |
| 07.08.2025 | 10,14 | 10,16 | 10,04 | 10,05 | -0,89% | 745.445,00 |
| 06.08.2025 | 10,21 | 10,26 | 10,14 | 10,14 | -0,49% | 1.256.894,00 |
| 05.08.2025 | 10,37 | 10,37 | 10,14 | 10,19 | -1,16% | 999.674,00 |
| 04.08.2025 | 10,33 | 10,38 | 10,24 | 10,31 | -0,29% | 866.080,00 |
| 01.08.2025 | 10,32 | 10,36 | 10,16 | 10,34 | 0,39% | 890.780,00 |
| 31.07.2025 | 10,06 | 10,45 | 10,06 | 10,30 | 0,29% | 1.287.176,00 |
| 30.07.2025 | 10,19 | 10,53 | 10,17 | 10,27 | 0,79% | 1.590.800,00 |
| 29.07.2025 | 10,27 | 10,29 | 10,10 | 10,19 | -1,07% | 1.430.158,00 |
| 28.07.2025 | 10,47 | 10,47 | 10,28 | 10,30 | -0,29% | 692.930,00 |
| 25.07.2025 | 10,23 | 10,37 | 10,18 | 10,33 | 1,08% | 712.530,00 |
| 24.07.2025 | 10,35 | 10,36 | 10,12 | 10,22 | -0,97% | 1.016.811,00 |
| 23.07.2025 | 10,54 | 10,56 | 10,28 | 10,32 | -2,18% | 1.185.082,00 |
| 22.07.2025 | 10,18 | 10,59 | 10,14 | 10,55 | 3,74% | 1.278.131,00 |
| 21.07.2025 | 10,03 | 10,17 | 9,98 | 10,17 | 1,60% | 1.211.851,00 |
| 18.07.2025 | 10,10 | 10,26 | 10,00 | 10,01 | -0,69% | 1.452.593,00 |
| 17.07.2025 | 10,16 | 10,23 | 10,08 | 10,08 | -0,69% | 1.436.082,00 |
| 16.07.2025 | 10,27 | 10,33 | 10,15 | 10,15 | -1,07% | 1.195.977,00 |
| 15.07.2025 | 10,24 | 10,54 | 10,24 | 10,26 | 0,79% | 1.554.803,00 |
| 14.07.2025 | 10,13 | 10,25 | 10,13 | 10,18 | -0,29% | 532.774,00 |
| 11.07.2025 | 10,15 | 10,22 | 10,13 | 10,21 | 0,29% | 492.915,00 |
| 10.07.2025 | 10,24 | 10,30 | 10,15 | 10,18 | -0,68% | 686.429,00 |
| 09.07.2025 | 10,17 | 10,28 | 10,07 | 10,25 | 1,99% | 717.664,00 |
| 08.07.2025 | 10,18 | 10,19 | 10,01 | 10,05 | -1,57% | 1.312.223,00 |
| 07.07.2025 | 10,46 | 10,46 | 10,09 | 10,21 | -2,67% | 1.590.527,00 |
| 04.07.2025 | 10,30 | 10,61 | 10,23 | 10,49 | 1,65% | 1.507.049,00 |
| 03.07.2025 | 10,07 | 10,39 | 10,00 | 10,32 | 3,20% | 2.418.200,00 |
| 02.07.2025 | 9,93 | 10,20 | 9,84 | 10,00 | 1,94% | 1.675.402,00 |
| 01.07.2025 | 9,52 | 9,83 | 9,50 | 9,81 | 3,54% | 1.572.878,00 |
| 30.06.2025 | 9,60 | 9,75 | 9,39 | 9,48 | -4,29% | 2.453.165,00 |
| 27.06.2025 | 9,78 | 9,95 | 9,75 | 9,90 | 1,43% | 1.050.614,00 |
| 26.06.2025 | 9,85 | 9,88 | 9,66 | 9,76 | 0,51% | 1.023.536,00 |
| 25.06.2025 | 9,73 | 9,96 | 9,71 | 9,71 | -0,61% | 1.309.774,00 |
| 24.06.2025 | 9,76 | 9,89 | 9,67 | 9,77 | 0,72% | 1.382.716,00 |
| 23.06.2025 | 9,70 | 9,79 | 9,48 | 9,70 | -1,02% | 936.117,00 |
| 20.06.2025 | 9,71 | 9,94 | 9,66 | 9,80 | 1,19% | 2.117.580,00 |
| 19.06.2025 | 9,50 | 9,69 | 9,46 | 9,69 | 1,36% | 603.212,00 |
| 18.06.2025 | 9,56 | 9,65 | 9,43 | 9,56 | -0,26% | 914.140,00 |
| 17.06.2025 | 9,68 | 9,76 | 9,53 | 9,58 | -2,04% | 1.399.976,00 |
| 16.06.2025 | 9,47 | 9,80 | 9,47 | 9,78 | 2,95% | 1.242.201,00 |
| 13.06.2025 | 9,58 | 9,71 | 9,50 | 9,50 | -2,31% | 1.402.865,00 |
| 12.06.2025 | 9,82 | 9,90 | 9,58 | 9,73 | 1,20% | 1.291.029,00 |
| 11.06.2025 | 9,50 | 9,61 | 9,38 | 9,61 | 1,26% | 1.596.082,00 |
| 10.06.2025 | 9,29 | 9,56 | 9,28 | 9,49 | 2,21% | 1.340.911,00 |
| 09.06.2025 | 9,16 | 9,29 | 9,09 | 9,29 | 1,36% | 881.379,00 |
| 06.06.2025 | 9,09 | 9,35 | 9,01 | 9,16 | 1,78% | 1.146.731,00 |
| 05.06.2025 | 9,29 | 9,29 | 9,00 | 9,00 | -2,76% | 926.921,00 |
| 04.06.2025 | 9,11 | 9,33 | 9,04 | 9,26 | 1,87% | 1.797.100,00 |
| 03.06.2025 | 8,99 | 9,17 | 8,92 | 9,09 | 1,79% | 1.464.944,00 |
| 02.06.2025 | 8,82 | 8,94 | 8,65 | 8,93 | 0,96% | 1.187.173,00 |
| 30.05.2025 | 8,64 | 8,84 | 8,64 | 8,84 | 2,67% | 4.694.692,00 |
| 29.05.2025 | 8,61 | 8,73 | 8,61 | 8,61 | 0,17% | 646.175,00 |
| 28.05.2025 | 8,66 | 8,75 | 8,59 | 8,60 | -0,69% | 924.004,00 |
| 27.05.2025 | 8,75 | 8,81 | 8,62 | 8,66 | -0,69% | 1.219.563,00 |
| 26.05.2025 | 8,70 | 8,76 | 8,63 | 8,72 | 0,98% | 664.698,00 |
| 23.05.2025 | 8,57 | 8,79 | 8,53 | 8,63 | 0,94% | 2.355.969,00 |
| 22.05.2025 | 8,70 | 8,91 | 8,55 | 8,55 | -5,26% | 3.204.983,00 |
| 21.05.2025 | 9,26 | 9,29 | 8,98 | 9,03 | -2,49% | 1.642.545,00 |
| 20.05.2025 | 9,10 | 9,40 | 9,07 | 9,26 | 4,11% | 1.733.123,00 |
| 19.05.2025 | 9,09 | 9,15 | 8,69 | 8,89 | -2,68% | 1.729.662,00 |
| 16.05.2025 | 9,28 | 9,32 | 9,14 | 9,14 | 0,27% | 1.133.700,00 |
| 15.05.2025 | 9,14 | 9,23 | 8,77 | 9,11 | -0,33% | 1.529.816,00 |
| 14.05.2025 | 9,38 | 9,43 | 9,06 | 9,14 | -2,04% | 1.830.260,00 |
| 13.05.2025 | 9,20 | 9,67 | 9,16 | 9,33 | 7,49% | 3.200.522,00 |
| 12.05.2025 | 8,28 | 8,70 | 8,07 | 8,68 | 5,47% | 2.446.805,00 |
| 09.05.2025 | 8,25 | 8,45 | 8,20 | 8,23 | 1,60% | 1.601.044,00 |
| 08.05.2025 | 8,10 | 8,21 | 7,92 | 8,10 | 0,25% | 1.402.489,00 |
| 07.05.2025 | 8,28 | 8,46 | 8,08 | 8,08 | -2,83% | 2.515.751,00 |
| 06.05.2025 | 8,39 | 8,43 | 8,25 | 8,32 | -0,66% | 1.441.626,00 |
| 05.05.2025 | 8,18 | 8,47 | 8,13 | 8,37 | 2,64% | 808.216,00 |
| 02.05.2025 | 8,30 | 8,32 | 8,02 | 8,16 | -1,21% | 1.430.803,00 |
| 30.04.2025 | 8,15 | 8,35 | 8,13 | 8,26 | 1,41% | 1.258.235,00 |
| 29.04.2025 | 8,05 | 8,27 | 8,05 | 8,14 | 1,18% | 740.479,00 |
| 28.04.2025 | 8,15 | 8,22 | 7,96 | 8,05 | -0,98% | 860.679,00 |
| 25.04.2025 | 7,94 | 8,24 | 7,91 | 8,13 | 2,27% | 1.612.345,00 |
| 24.04.2025 | 7,90 | 8,08 | 7,88 | 7,95 | 0,70% | 1.198.940,00 |
| 23.04.2025 | 7,93 | 8,01 | 7,80 | 7,89 | 0,64% | 1.247.991,00 |
| 22.04.2025 | 7,63 | 7,84 | 7,51 | 7,84 | 2,62% | 1.088.470,00 |
| 17.04.2025 | 7,65 | 7,69 | 7,56 | 7,64 | -0,46% | 812.189,00 |
| 16.04.2025 | 7,53 | 7,71 | 7,46 | 7,68 | 1,59% | 865.341,00 |
| 15.04.2025 | 7,39 | 7,60 | 7,38 | 7,56 | 2,37% | 952.628,00 |
| 14.04.2025 | 7,60 | 7,60 | 7,34 | 7,38 | -1,07% | 1.345.157,00 |
| 11.04.2025 | 7,30 | 7,55 | 7,25 | 7,46 | 5,00% | 1.823.381,00 |
| 10.04.2025 | 7,49 | 7,51 | 7,11 | 7,11 | 2,38% | 897.081,00 |
| 09.04.2025 | 7,08 | 7,08 | 6,81 | 6,94 | -3,81% | 1.318.484,00 |
| 08.04.2025 | 6,96 | 7,31 | 6,78 | 7,22 | 4,79% | 1.674.668,00 |
| 07.04.2025 | 7,08 | 7,20 | 6,71 | 6,89 | -6,52% | 2.818.277,00 |
| 04.04.2025 | 8,13 | 8,30 | 7,24 | 7,37 | -9,58% | 2.597.984,00 |
| 03.04.2025 | 7,74 | 8,31 | 7,74 | 8,15 | 5,10% | 3.267.284,00 |
| 02.04.2025 | 7,63 | 7,79 | 7,61 | 7,75 | -0,77% | 1.192.798,00 |
| 01.04.2025 | 7,76 | 7,81 | 7,65 | 7,81 | 1,30% | 1.332.467,00 |
| 31.03.2025 | 8,03 | 8,10 | 7,66 | 7,71 | -3,20% | 1.646.228,00 |
| 28.03.2025 | 7,91 | 8,20 | 7,91 | 7,97 | 0,76% | 1.317.919,00 |
| 27.03.2025 | 7,88 | 8,00 | 7,82 | 7,91 | -0,32% | 1.349.082,00 |
| 26.03.2025 | 7,89 | 7,98 | 7,82 | 7,93 | 0,32% | 1.582.089,00 |