13,185€
0,61%
Echtzeit-Aktienkurs EDP Renovaveis S.A.
Bid:
Ask:
Aktienkurse zur EDP Renovaveis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 13,19 | 13,22 | 13,05 | 13,07 | -0,72% | - |
| 19.02.2026 | 13,35 | 13,35 | 12,93 | 13,16 | -1,42% | 986.435,00 |
| 18.02.2026 | 13,36 | 13,54 | 13,33 | 13,35 | 0,23% | 756.396,00 |
| 17.02.2026 | 13,45 | 13,68 | 13,32 | 13,32 | -0,89% | 1.050.574,00 |
| 16.02.2026 | 13,40 | 13,47 | 13,15 | 13,44 | 0,60% | 555.263,00 |
| 13.02.2026 | 13,18 | 13,46 | 13,08 | 13,36 | 0,30% | 788.979,00 |
| 12.02.2026 | 13,20 | 13,54 | 12,99 | 13,32 | -0,97% | 1.143.909,00 |
| 11.02.2026 | 13,32 | 13,58 | 13,24 | 13,45 | 1,13% | 1.295.525,00 |
| 10.02.2026 | 13,35 | 13,39 | 13,06 | 13,30 | 0,15% | 991.449,00 |
| 09.02.2026 | 13,20 | 13,37 | 13,09 | 13,28 | 0,61% | 876.269,00 |
| 06.02.2026 | 12,90 | 13,20 | 12,90 | 13,20 | 1,54% | 834.034,00 |
| 05.02.2026 | 13,09 | 13,11 | 12,67 | 13,00 | -0,99% | 1.087.849,00 |
| 04.02.2026 | 13,18 | 13,38 | 13,07 | 13,13 | -0,53% | 1.101.337,00 |
| 03.02.2026 | 12,96 | 13,20 | 12,78 | 13,20 | 3,45% | 2.135.915,00 |
| 02.02.2026 | 12,75 | 12,99 | 12,70 | 12,76 | -0,31% | 623.685,00 |
| 30.01.2026 | 12,72 | 12,97 | 12,66 | 12,80 | 0,55% | 731.611,00 |
| 29.01.2026 | 12,88 | 13,17 | 12,73 | 12,73 | -0,39% | 1.276.317,00 |
| 28.01.2026 | 13,00 | 13,02 | 12,70 | 12,78 | -1,05% | 806.975,00 |
| 27.01.2026 | 12,93 | 12,94 | 12,69 | 12,92 | 0,66% | - |
| 26.01.2026 | 12,80 | 12,91 | 12,72 | 12,83 | 0,23% | 773.089,00 |
| 23.01.2026 | 12,93 | 12,96 | 12,63 | 12,80 | -1,39% | 1.116.450,00 |
| 22.01.2026 | 12,76 | 12,98 | 12,64 | 12,98 | 3,10% | 913.518,00 |
| 21.01.2026 | 12,49 | 12,69 | 12,44 | 12,59 | 1,37% | 869.868,00 |
| 20.01.2026 | 12,65 | 12,65 | 12,28 | 12,42 | -1,97% | 1.180.110,00 |
| 19.01.2026 | 12,91 | 12,93 | 12,67 | 12,67 | -3,06% | 809.625,00 |
| 16.01.2026 | 12,77 | 13,07 | 12,68 | 13,07 | 2,51% | 2.535.245,00 |
| 15.01.2026 | 12,88 | 12,93 | 12,65 | 12,75 | -1,01% | 834.911,00 |
| 14.01.2026 | 12,86 | 13,04 | 12,45 | 12,88 | 0,78% | 1.870.156,00 |
| 13.01.2026 | 12,54 | 12,81 | 12,42 | 12,78 | 2,57% | 902.880,00 |
| 12.01.2026 | 12,65 | 12,67 | 12,45 | 12,46 | -1,42% | 838.916,00 |
| 09.01.2026 | 12,67 | 12,75 | 12,59 | 12,64 | -0,39% | 597.469,00 |
| 08.01.2026 | 12,90 | 12,92 | 12,60 | 12,69 | -1,70% | 701.985,00 |
| 07.01.2026 | 12,86 | 13,12 | 12,78 | 12,91 | 0,31% | 824.385,00 |
| 06.01.2026 | 12,80 | 13,00 | 12,70 | 12,87 | 0,86% | 657.617,00 |
| 05.01.2026 | 12,69 | 12,76 | 12,31 | 12,76 | 1,43% | 857.988,00 |
| 02.01.2026 | 12,00 | 12,58 | 12,00 | 12,58 | 4,49% | 817.182,00 |
| 31.12.2025 | 12,00 | 12,04 | 11,94 | 12,04 | 0,33% | 158.337,00 |
| 30.12.2025 | 11,90 | 12,13 | 11,89 | 12,00 | 0,50% | 714.525,00 |
| 29.12.2025 | 11,80 | 11,97 | 11,72 | 11,94 | 0,93% | 557.788,00 |
| 24.12.2025 | 11,84 | 11,84 | 11,75 | 11,83 | 0,42% | 114.517,00 |
| 23.12.2025 | 11,77 | 11,83 | 11,66 | 11,78 | -0,08% | 604.160,00 |
| 22.12.2025 | 11,77 | 11,82 | 11,55 | 11,79 | -0,92% | 1.241.359,00 |
| 19.12.2025 | 11,61 | 11,90 | 11,59 | 11,90 | 1,80% | 1.888.111,00 |
| 18.12.2025 | 11,71 | 11,83 | 11,61 | 11,69 | 0,09% | 629.151,00 |
| 17.12.2025 | 11,80 | 12,00 | 11,66 | 11,68 | -0,43% | 769.255,00 |
| 16.12.2025 | 11,82 | 12,01 | 11,73 | 11,73 | -0,93% | 1.008.163,00 |
| 15.12.2025 | 11,75 | 11,88 | 11,70 | 11,84 | 0,59% | 501.513,00 |
| 12.12.2025 | 11,49 | 11,87 | 11,42 | 11,77 | 2,71% | 714.295,00 |
| 11.12.2025 | 11,60 | 11,61 | 11,38 | 11,46 | -1,97% | 817.556,00 |
| 10.12.2025 | 11,88 | 11,94 | 11,65 | 11,69 | -1,93% | 463.984,00 |
| 09.12.2025 | 12,00 | 12,11 | 11,92 | 11,92 | 0,59% | 1.111.025,00 |
| 08.12.2025 | 11,64 | 11,92 | 11,64 | 11,85 | 1,37% | 762.584,00 |
| 05.12.2025 | 11,80 | 11,84 | 11,63 | 11,69 | -1,10% | 718.186,00 |
| 04.12.2025 | 11,90 | 11,93 | 11,64 | 11,82 | -0,34% | 775.756,00 |
| 03.12.2025 | 12,00 | 12,19 | 11,86 | 11,86 | -0,08% | 1.145.093,00 |
| 02.12.2025 | 11,53 | 11,92 | 11,46 | 11,87 | 3,76% | 969.348,00 |
| 01.12.2025 | 11,41 | 11,53 | 11,37 | 11,44 | -0,26% | 703.780,00 |
| 28.11.2025 | 11,48 | 11,48 | 11,33 | 11,47 | 0,26% | 631.268,00 |
| 27.11.2025 | 11,43 | 11,50 | 11,41 | 11,44 | -0,26% | 459.576,00 |
| 26.11.2025 | 11,38 | 11,52 | 11,30 | 11,47 | 1,24% | 601.044,00 |
| 25.11.2025 | 11,50 | 11,50 | 11,24 | 11,33 | -1,13% | 407.458,00 |
| 24.11.2025 | 11,39 | 11,46 | 11,21 | 11,46 | 1,51% | 1.799.375,00 |
| 21.11.2025 | 11,42 | 11,48 | 11,26 | 11,29 | -2,25% | 827.346,00 |
| 20.11.2025 | 11,40 | 11,73 | 11,40 | 11,55 | 2,39% | 1.330.437,00 |
| 19.11.2025 | 11,30 | 11,41 | 11,10 | 11,28 | -0,97% | 1.207.907,00 |
| 18.11.2025 | 11,50 | 11,56 | 11,35 | 11,39 | -2,23% | 1.055.249,00 |
| 17.11.2025 | 11,63 | 11,74 | 11,55 | 11,65 | 0,60% | 1.192.994,00 |
| 14.11.2025 | 11,61 | 11,65 | 11,39 | 11,58 | -0,60% | 709.813,00 |
| 13.11.2025 | 11,85 | 12,08 | 11,65 | 11,65 | -1,27% | 1.027.243,00 |
| 12.11.2025 | 11,55 | 11,86 | 11,55 | 11,80 | 2,34% | 1.221.218,00 |
| 11.11.2025 | 11,88 | 11,98 | 11,51 | 11,53 | -3,92% | 1.405.895,00 |
| 10.11.2025 | 11,81 | 12,12 | 11,81 | 12,00 | 2,39% | 1.293.146,00 |
| 07.11.2025 | 12,09 | 12,30 | 11,66 | 11,72 | -5,86% | 2.192.195,00 |
| 06.11.2025 | 12,56 | 13,12 | 12,42 | 12,45 | -4,60% | 2.116.269,00 |
| 05.11.2025 | 12,92 | 13,20 | 12,92 | 13,05 | 0,77% | 1.156.531,00 |
| 04.11.2025 | 12,87 | 13,01 | 12,79 | 12,95 | 0,08% | 1.053.175,00 |
| 03.11.2025 | 12,71 | 13,04 | 12,68 | 12,94 | 2,05% | 1.079.913,00 |
| 31.10.2025 | 12,86 | 12,94 | 12,68 | 12,68 | -1,17% | 938.121,00 |
| 30.10.2025 | 12,85 | 12,85 | 12,66 | 12,83 | 0,08% | 852.106,00 |
| 29.10.2025 | 12,60 | 12,96 | 12,56 | 12,82 | 0,39% | 1.313.322,00 |
| 28.10.2025 | 12,78 | 12,93 | 12,66 | 12,77 | -0,85% | 1.481.827,00 |
| 27.10.2025 | 12,90 | 12,97 | 12,69 | 12,88 | -3,30% | 1.895.283,00 |
| 24.10.2025 | 13,18 | 13,33 | 13,04 | 13,32 | 0,00% | 896.396,00 |
| 23.10.2025 | 13,18 | 13,35 | 13,15 | 13,32 | 0,60% | 760.487,00 |
| 22.10.2025 | 13,38 | 13,59 | 13,21 | 13,24 | -1,05% | 1.146.816,00 |
| 21.10.2025 | 13,38 | 13,55 | 13,36 | 13,38 | -0,52% | 842.572,00 |
| 20.10.2025 | 13,38 | 13,57 | 13,34 | 13,45 | -0,15% | 924.486,00 |
| 17.10.2025 | 13,80 | 13,81 | 13,43 | 13,47 | -2,53% | 1.990.857,00 |
| 16.10.2025 | 13,40 | 13,82 | 13,33 | 13,82 | 4,54% | 1.843.051,00 |
| 15.10.2025 | 13,21 | 13,43 | 13,06 | 13,22 | 2,40% | 1.156.671,00 |
| 14.10.2025 | 12,82 | 12,91 | 12,72 | 12,91 | 0,47% | 1.311.529,00 |
| 13.10.2025 | 12,60 | 12,87 | 12,60 | 12,85 | 1,18% | 988.574,00 |
| 10.10.2025 | 12,89 | 12,95 | 12,68 | 12,70 | -1,63% | 1.296.853,00 |
| 09.10.2025 | 13,00 | 13,14 | 12,72 | 12,91 | 2,87% | 2.446.597,00 |
| 08.10.2025 | 12,49 | 12,59 | 12,39 | 12,55 | 1,70% | 1.494.726,00 |
| 07.10.2025 | 12,51 | 12,58 | 12,30 | 12,34 | -1,28% | 1.405.450,00 |
| 06.10.2025 | 12,15 | 12,50 | 12,11 | 12,50 | 2,88% | 1.582.311,00 |
| 03.10.2025 | 11,84 | 12,15 | 11,72 | 12,15 | 2,53% | 1.739.480,00 |
| 02.10.2025 | 11,77 | 11,89 | 11,71 | 11,85 | 0,25% | 941.153,00 |
| 01.10.2025 | 11,45 | 11,91 | 11,21 | 11,82 | 5,54% | 2.840.457,00 |