7,645€
-0,07%
Echtzeit-Aktienkurs EDP Renovaveis S.A.
Bid:
Ask:
Aktienkurse zur EDP Renovaveis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.824.181,00 |
| 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 |
| 25.03.2025 | 7,98 | 8,14 | 7,89 | 7,91 | -0,94% | 1.373.971,00 |
| 24.03.2025 | 8,19 | 8,35 | 7,98 | 7,98 | -2,50% | 1.051.978,00 |
| 21.03.2025 | 8,35 | 8,40 | 8,18 | 8,19 | -2,09% | 2.822.121,00 |
| 20.03.2025 | 8,25 | 8,43 | 8,25 | 8,36 | 1,58% | 1.140.104,00 |
| 19.03.2025 | 8,40 | 8,40 | 8,23 | 8,23 | -2,08% | 1.072.214,00 |
| 18.03.2025 | 8,49 | 8,57 | 8,39 | 8,41 | -0,59% | 1.055.473,00 |
| 17.03.2025 | 8,38 | 8,54 | 8,35 | 8,46 | 1,56% | 982.351,00 |
| 14.03.2025 | 8,34 | 8,35 | 8,10 | 8,33 | -0,24% | 1.642.336,00 |
| 13.03.2025 | 8,50 | 8,64 | 8,23 | 8,35 | -1,42% | 1.491.206,00 |
| 12.03.2025 | 8,65 | 8,72 | 8,37 | 8,47 | -2,25% | 1.910.161,00 |
| 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 |