8,575€
0,70%
Echtzeit-Aktienkurs EDP Renovaveis S.A.
Bid:
Ask:
Aktienkurse zur EDP Renovaveis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 8,47 | 8,60 | 8,44 | 8,57 | 0,68% | - |
| 12.03.2025 | 8,61 | 8,68 | 8,33 | 8,52 | -1,67% | - |
| 11.03.2025 | 8,40 | 8,69 | 8,40 | 8,66 | 3,71% | 1.641.222,00 |
| 10.03.2025 | 8,27 | 8,42 | 8,17 | 8,35 | 1,46% | 1.623.730,00 |
| 07.03.2025 | 8,10 | 8,29 | 8,00 | 8,23 | 3,59% | 1.755.669,00 |
| 06.03.2025 | 8,01 | 8,10 | 7,78 | 7,95 | -2,87% | 2.353.241,00 |
| 05.03.2025 | 8,27 | 8,37 | 8,13 | 8,18 | -1,86% | 1.430.986,00 |
| 04.03.2025 | 8,40 | 8,56 | 8,23 | 8,34 | -0,89% | 1.120.611,00 |
| 03.03.2025 | 8,57 | 8,67 | 8,32 | 8,41 | -2,04% | 1.338.011,00 |
| 28.02.2025 | 8,38 | 8,80 | 8,22 | 8,59 | 3,19% | 5.195.402,00 |
| 27.02.2025 | 8,80 | 8,96 | 7,94 | 8,32 | -11,91% | 6.606.230,00 |
| 26.02.2025 | 9,29 | 9,54 | 9,27 | 9,45 | 1,83% | 1.642.043,00 |
| 25.02.2025 | 9,20 | 9,52 | 9,19 | 9,28 | 0,71% | 1.800.770,00 |
| 24.02.2025 | 8,99 | 9,36 | 8,98 | 9,21 | 3,48% | 1.306.362,00 |
| 21.02.2025 | 8,82 | 8,96 | 8,79 | 8,90 | 0,56% | 953.834,00 |
| 20.02.2025 | 8,69 | 8,85 | 8,67 | 8,85 | 1,90% | 1.418.036,00 |
| 19.02.2025 | 8,61 | 8,83 | 8,61 | 8,69 | 2,42% | 1.298.186,00 |
| 18.02.2025 | 8,66 | 8,69 | 8,48 | 8,48 | -1,80% | 1.266.555,00 |
| 17.02.2025 | 8,70 | 8,70 | 8,58 | 8,64 | -0,80% | 791.353,00 |
| 14.02.2025 | 8,63 | 8,81 | 8,62 | 8,71 | 0,99% | 1.217.930,00 |
| 13.02.2025 | 8,55 | 8,74 | 8,48 | 8,62 | 1,71% | 995.932,00 |
| 12.02.2025 | 8,58 | 8,71 | 8,37 | 8,48 | -0,88% | 1.382.508,00 |
| 11.02.2025 | 8,78 | 8,84 | 8,55 | 8,55 | -2,62% | 1.120.114,00 |
| 10.02.2025 | 8,50 | 8,78 | 8,50 | 8,78 | 3,78% | 1.185.920,00 |
| 07.02.2025 | 8,70 | 8,89 | 8,43 | 8,46 | -4,30% | 2.219.291,00 |
| 06.02.2025 | 9,08 | 9,18 | 8,81 | 8,84 | -3,28% | 1.107.094,00 |
| 05.02.2025 | 9,09 | 9,18 | 8,95 | 9,14 | 1,44% | 926.128,00 |
| 04.02.2025 | 8,83 | 9,01 | 8,77 | 9,01 | 1,87% | 885.020,00 |
| 03.02.2025 | 8,89 | 8,98 | 8,78 | 8,85 | -2,10% | 837.319,00 |
| 31.01.2025 | 9,04 | 9,14 | 8,98 | 9,04 | -0,11% | 974.954,00 |
| 30.01.2025 | 8,93 | 9,14 | 8,90 | 9,05 | 1,17% | 814.508,00 |
| 29.01.2025 | 8,94 | 9,06 | 8,78 | 8,94 | 0,39% | 818.258,00 |
| 28.01.2025 | 8,79 | 9,14 | 8,68 | 8,91 | 1,60% | 1.403.665,00 |
| 27.01.2025 | 8,78 | 9,04 | 8,75 | 8,77 | -0,23% | 774.433,00 |
| 24.01.2025 | 8,68 | 8,90 | 8,68 | 8,79 | 1,27% | 1.012.024,00 |
| 23.01.2025 | 8,65 | 8,90 | 8,64 | 8,68 | -1,59% | 1.115.415,00 |
| 22.01.2025 | 9,30 | 9,36 | 8,78 | 8,82 | -4,81% | 1.464.121,00 |
| 21.01.2025 | 9,31 | 9,34 | 9,12 | 9,26 | -2,11% | 1.398.359,00 |
| 20.01.2025 | 9,57 | 9,63 | 9,34 | 9,46 | -1,15% | 661.421,00 |
| 17.01.2025 | 9,62 | 9,73 | 9,52 | 9,57 | 0,84% | 2.010.620,00 |
| 16.01.2025 | 9,45 | 9,53 | 9,35 | 9,49 | 1,12% | 781.979,00 |
| 15.01.2025 | 9,21 | 9,54 | 9,21 | 9,39 | 2,46% | 965.204,00 |
| 14.01.2025 | 9,14 | 9,19 | 9,02 | 9,16 | 0,88% | 682.305,00 |
| 13.01.2025 | 9,00 | 9,30 | 8,92 | 9,08 | 0,78% | 1.019.981,00 |
| 10.01.2025 | 9,25 | 9,29 | 8,91 | 9,01 | -3,12% | 1.232.658,00 |
| 09.01.2025 | 9,21 | 9,46 | 9,19 | 9,30 | 0,22% | 824.499,00 |
| 08.01.2025 | 9,74 | 9,76 | 9,13 | 9,28 | -4,92% | 1.631.815,00 |
| 07.01.2025 | 9,97 | 10,09 | 9,76 | 9,76 | -1,96% | 943.657,00 |
| 06.01.2025 | 10,27 | 10,29 | 9,88 | 9,96 | -2,69% | 1.203.893,00 |
| 03.01.2025 | 10,04 | 10,29 | 10,04 | 10,23 | 1,89% | 751.144,00 |
| 02.01.2025 | 10,00 | 10,09 | 9,74 | 10,04 | 0,00% | 1.187.059,00 |
| 31.12.2024 | 9,60 | 10,04 | 9,50 | 10,04 | 4,64% | 951.627,00 |
| 30.12.2024 | 9,64 | 9,72 | 9,49 | 9,60 | -0,57% | 884.654,00 |
| 27.12.2024 | 9,85 | 9,89 | 9,59 | 9,65 | -1,83% | 1.014.242,00 |
| 24.12.2024 | 9,79 | 9,84 | 9,74 | 9,83 | 0,56% | 205.141,00 |
| 23.12.2024 | 9,55 | 9,79 | 9,52 | 9,78 | 2,89% | 651.631,00 |
| 20.12.2024 | 9,55 | 9,60 | 9,35 | 9,50 | -1,50% | 3.458.002,00 |
| 19.12.2024 | 9,70 | 9,74 | 9,59 | 9,65 | -1,78% | 949.024,00 |
| 18.12.2024 | 9,85 | 9,93 | 9,76 | 9,82 | -0,25% | 760.427,00 |
| 17.12.2024 | 9,80 | 9,92 | 9,67 | 9,85 | -0,30% | 1.104.099,00 |
| 16.12.2024 | 9,81 | 9,88 | 9,70 | 9,88 | 0,71% | 1.128.947,00 |
| 13.12.2024 | 10,07 | 10,09 | 9,80 | 9,81 | -2,82% | 1.139.196,00 |
| 12.12.2024 | 9,97 | 10,21 | 9,92 | 10,09 | 0,95% | 948.497,00 |
| 11.12.2024 | 10,23 | 10,35 | 10,00 | 10,00 | -2,30% | 923.577,00 |
| 10.12.2024 | 10,13 | 10,35 | 10,09 | 10,23 | -0,29% | 675.668,00 |
| 09.12.2024 | 10,19 | 10,30 | 10,04 | 10,26 | 0,88% | 883.453,00 |
| 06.12.2024 | 10,28 | 10,44 | 10,17 | 10,17 | 0,39% | 977.131,00 |
| 05.12.2024 | 10,17 | 10,36 | 10,13 | 10,13 | -0,49% | 1.214.378,00 |
| 04.12.2024 | 10,54 | 10,56 | 10,18 | 10,18 | -3,60% | 1.413.111,00 |
| 03.12.2024 | 10,77 | 10,90 | 10,43 | 10,56 | -2,22% | 940.380,00 |
| 02.12.2024 | 10,82 | 11,07 | 10,77 | 10,80 | -2,53% | 1.417.574,00 |
| 29.11.2024 | 11,17 | 11,19 | 10,99 | 11,08 | -0,81% | 734.704,00 |
| 28.11.2024 | 11,15 | 11,29 | 11,10 | 11,17 | 0,45% | 718.495,00 |
| 27.11.2024 | 11,00 | 11,14 | 10,88 | 11,12 | 1,18% | 827.245,00 |
| 26.11.2024 | 11,12 | 11,16 | 10,97 | 10,99 | -1,96% | 805.878,00 |
| 25.11.2024 | 10,98 | 11,29 | 10,89 | 11,21 | 2,47% | 3.113.686,00 |
| 22.11.2024 | 10,57 | 11,05 | 10,57 | 10,94 | 3,50% | 1.334.242,00 |
| 21.11.2024 | 10,66 | 10,66 | 10,46 | 10,57 | -0,80% | - |
| 20.11.2024 | 10,82 | 11,00 | 10,58 | 10,66 | -1,25% | - |
| 19.11.2024 | 11,05 | 11,12 | 10,71 | 10,79 | -2,18% | 841.727,00 |
| 18.11.2024 | 11,35 | 11,39 | 11,03 | 11,03 | -2,99% | 993.575,00 |
| 15.11.2024 | 11,00 | 11,49 | 11,00 | 11,37 | 3,08% | 1.855.373,00 |
| 14.11.2024 | 10,72 | 11,03 | 10,61 | 11,03 | 3,37% | 1.118.265,00 |
| 13.11.2024 | 10,56 | 10,87 | 10,56 | 10,67 | 0,28% | 1.067.051,00 |
| 12.11.2024 | 10,92 | 10,96 | 10,64 | 10,64 | -3,97% | 983.962,00 |
| 11.11.2024 | 10,83 | 11,15 | 10,83 | 11,08 | 2,31% | 1.166.410,00 |
| 08.11.2024 | 10,99 | 11,26 | 10,83 | 10,83 | -1,01% | 1.741.426,00 |
| 07.11.2024 | 11,29 | 11,45 | 10,86 | 10,94 | -2,67% | 2.715.938,00 |
| 06.11.2024 | 11,80 | 11,94 | 10,96 | 11,24 | -11,08% | 3.486.235,00 |
| 05.11.2024 | 12,74 | 12,88 | 12,61 | 12,64 | -1,40% | 516.325,00 |
| 04.11.2024 | 12,56 | 12,99 | 12,56 | 12,82 | 1,99% | 1.027.936,00 |
| 01.11.2024 | 12,40 | 12,67 | 12,35 | 12,57 | 1,53% | 622.305,00 |
| 31.10.2024 | 12,48 | 12,62 | 12,33 | 12,38 | -1,20% | 985.979,00 |
| 30.10.2024 | 12,57 | 12,69 | 12,49 | 12,53 | -0,71% | 788.726,00 |
| 29.10.2024 | 12,96 | 13,10 | 12,61 | 12,62 | -2,55% | 1.049.356,00 |
| 28.10.2024 | 13,10 | 13,16 | 12,95 | 12,95 | -0,99% | 486.115,00 |
| 25.10.2024 | 12,93 | 13,16 | 12,93 | 13,08 | 1,08% | 376.674,00 |
| 24.10.2024 | 13,12 | 13,26 | 12,94 | 12,94 | -1,37% | 859.111,00 |
| 23.10.2024 | 13,00 | 13,24 | 12,80 | 13,12 | 0,46% | 1.473.746,00 |
| 22.10.2024 | 13,43 | 13,56 | 12,98 | 13,06 | -4,25% | 1.614.185,00 |