14,085€
-1,33%
Echtzeit-Aktienkurs EDP RENOVAVEIS EO 5
Bid:
Ask:
Aktienkurse zur EDP RENOVAVEIS EO 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 14,32 | 14,36 | 13,96 | 14,10 | -1,57% | - |
| 16.10.2024 | 14,02 | 14,32 | 13,84 | 14,32 | 2,14% | 1.089.479,00 |
| 15.10.2024 | 14,00 | 14,13 | 13,84 | 14,02 | 0,43% | 1.066.941,00 |
| 14.10.2024 | 14,33 | 14,33 | 13,74 | 13,96 | -2,51% | - |
| 11.10.2024 | 14,26 | 14,39 | 14,15 | 14,32 | -0,07% | 486.830,00 |
| 10.10.2024 | 14,60 | 14,74 | 14,33 | 14,33 | -2,12% | 793.445,00 |
| 09.10.2024 | 14,64 | 14,81 | 14,53 | 14,64 | 0,21% | 750.450,00 |
| 08.10.2024 | 14,39 | 14,61 | 14,39 | 14,61 | 1,32% | 549.739,00 |
| 07.10.2024 | 14,53 | 14,67 | 14,36 | 14,42 | -0,89% | 709.380,00 |
| 04.10.2024 | 14,78 | 14,89 | 14,37 | 14,55 | -1,95% | 889.951,00 |
| 03.10.2024 | 15,00 | 15,23 | 14,84 | 14,84 | -1,26% | 759.809,00 |
| 02.10.2024 | 15,53 | 15,56 | 15,03 | 15,03 | -3,59% | 744.857,00 |
| 01.10.2024 | 15,73 | 15,79 | 15,58 | 15,59 | -0,76% | 402.228,00 |
| 30.09.2024 | 15,58 | 15,74 | 15,49 | 15,71 | 0,19% | 767.013,00 |
| 27.09.2024 | 15,57 | 15,71 | 15,51 | 15,68 | 1,29% | 551.276,00 |
| 26.09.2024 | 15,60 | 15,70 | 15,43 | 15,48 | 0,00% | 432.782,00 |
| 25.09.2024 | 15,33 | 15,53 | 15,33 | 15,48 | 0,26% | 540.984,00 |
| 24.09.2024 | 15,36 | 15,56 | 15,28 | 15,44 | 0,72% | 613.828,00 |
| 23.09.2024 | 15,15 | 15,50 | 15,15 | 15,33 | 1,12% | 752.563,00 |
| 20.09.2024 | 15,04 | 15,19 | 15,00 | 15,16 | 0,53% | 1.799.133,00 |
| 19.09.2024 | 15,40 | 15,51 | 14,93 | 15,08 | -1,18% | 1.106.155,00 |
| 18.09.2024 | 15,94 | 15,94 | 15,21 | 15,26 | -3,48% | 927.030,00 |
| 17.09.2024 | 15,86 | 15,88 | 15,72 | 15,81 | 0,32% | 542.959,00 |
| 16.09.2024 | 16,02 | 16,12 | 15,72 | 15,76 | -1,93% | 530.783,00 |
| 13.09.2024 | 16,00 | 16,30 | 15,96 | 16,07 | 0,69% | 909.162,00 |
| 12.09.2024 | 15,95 | 16,15 | 15,89 | 15,96 | 0,50% | 729.026,00 |
| 11.09.2024 | 15,47 | 15,91 | 15,47 | 15,88 | 3,18% | 988.926,00 |
| 10.09.2024 | 15,62 | 15,96 | 15,39 | 15,39 | -1,72% | 900.154,00 |
| 09.09.2024 | 15,45 | 15,72 | 15,45 | 15,66 | 1,82% | 976.739,00 |
| 06.09.2024 | 15,29 | 15,57 | 15,24 | 15,38 | 0,72% | 764.529,00 |
| 05.09.2024 | 14,81 | 15,40 | 14,81 | 15,27 | 3,25% | 953.576,00 |
| 04.09.2024 | 14,30 | 14,79 | 14,16 | 14,79 | 2,85% | 721.859,00 |
| 03.09.2024 | 14,40 | 14,64 | 14,38 | 14,38 | -0,14% | 445.950,00 |
| 02.09.2024 | 14,39 | 14,49 | 14,17 | 14,40 | -0,48% | 411.977,00 |
| 30.08.2024 | 14,10 | 14,58 | 14,10 | 14,47 | 2,62% | 1.663.918,00 |
| 29.08.2024 | 14,07 | 14,13 | 13,92 | 14,10 | 0,21% | 379.292,00 |
| 28.08.2024 | 14,08 | 14,20 | 14,06 | 14,07 | 0,07% | 428.808,00 |
| 27.08.2024 | 14,17 | 14,21 | 13,96 | 14,06 | -0,78% | 616.538,00 |
| 26.08.2024 | 13,93 | 14,17 | 13,89 | 14,17 | 1,36% | 358.506,00 |
| 23.08.2024 | 13,78 | 14,08 | 13,78 | 13,98 | 1,45% | 422.232,00 |
| 22.08.2024 | 13,91 | 14,01 | 13,78 | 13,78 | -1,01% | 435.837,00 |
| 21.08.2024 | 13,94 | 14,04 | 13,85 | 13,92 | -0,29% | 555.207,00 |
| 20.08.2024 | 14,23 | 14,26 | 13,96 | 13,96 | -1,90% | 526.175,00 |
| 19.08.2024 | 13,98 | 14,27 | 13,94 | 14,23 | 1,64% | 389.483,00 |
| 16.08.2024 | 14,09 | 14,13 | 13,87 | 14,00 | -0,50% | 394.735,00 |
| 15.08.2024 | 14,16 | 14,25 | 13,95 | 14,07 | -0,64% | 335.126,00 |
| 14.08.2024 | 14,31 | 14,31 | 14,03 | 14,16 | -0,14% | 370.554,00 |
| 13.08.2024 | 14,01 | 14,28 | 14,01 | 14,18 | 1,21% | 694.767,00 |
| 12.08.2024 | 14,23 | 14,31 | 14,01 | 14,01 | -0,92% | 573.667,00 |
| 09.08.2024 | 14,41 | 14,45 | 14,04 | 14,14 | -1,67% | 424.927,00 |
| 08.08.2024 | 14,31 | 14,45 | 14,14 | 14,38 | 0,14% | 460.019,00 |
| 07.08.2024 | 14,15 | 14,48 | 14,03 | 14,36 | 2,35% | 575.453,00 |
| 06.08.2024 | 14,17 | 14,25 | 13,80 | 14,03 | -0,57% | 509.526,00 |
| 05.08.2024 | 14,55 | 14,57 | 14,03 | 14,11 | -4,21% | 645.669,00 |
| 02.08.2024 | 14,60 | 14,84 | 14,46 | 14,73 | 1,24% | 998.255,00 |
| 01.08.2024 | 14,35 | 14,67 | 14,32 | 14,55 | 1,46% | 653.400,00 |
| 31.07.2024 | 14,56 | 14,64 | 14,23 | 14,34 | -0,14% | 740.598,00 |
| 30.07.2024 | 14,64 | 14,75 | 14,33 | 14,36 | -1,71% | 572.858,00 |
| 29.07.2024 | 14,38 | 14,74 | 14,38 | 14,61 | 2,03% | 816.770,00 |
| 26.07.2024 | 14,46 | 14,46 | 14,01 | 14,32 | 1,85% | 672.081,00 |
| 25.07.2024 | 14,09 | 14,26 | 13,94 | 14,06 | -1,06% | 1.305.565,00 |
| 24.07.2024 | 13,83 | 14,34 | 13,83 | 14,21 | 2,53% | 672.041,00 |
| 23.07.2024 | 13,88 | 14,02 | 13,77 | 13,86 | -0,07% | 548.540,00 |
| 22.07.2024 | 14,05 | 14,25 | 13,85 | 13,87 | 0,29% | 585.613,00 |
| 19.07.2024 | 13,74 | 13,86 | 13,53 | 13,83 | 0,44% | 1.681.079,00 |
| 18.07.2024 | 13,65 | 13,78 | 13,53 | 13,77 | 1,25% | 654.672,00 |
| 17.07.2024 | 13,50 | 13,90 | 13,42 | 13,60 | 0,22% | 773.544,00 |
| 16.07.2024 | 13,40 | 13,62 | 13,32 | 13,57 | 1,19% | 1.077.509,00 |
| 15.07.2024 | 14,15 | 14,19 | 13,41 | 13,41 | -6,42% | 1.246.022,00 |
| 12.07.2024 | 14,27 | 14,37 | 14,09 | 14,33 | 0,42% | 794.278,00 |
| 11.07.2024 | 13,82 | 14,27 | 13,72 | 14,27 | 3,93% | 1.066.585,00 |
| 10.07.2024 | 13,30 | 13,80 | 13,30 | 13,73 | 3,23% | 538.089,00 |
| 09.07.2024 | 13,51 | 13,67 | 13,28 | 13,30 | -1,55% | 535.996,00 |
| 08.07.2024 | 13,67 | 13,70 | 13,42 | 13,51 | -1,53% | 673.011,00 |
| 05.07.2024 | 13,66 | 13,93 | 13,65 | 13,72 | 0,59% | 385.543,00 |
| 04.07.2024 | 13,65 | 13,71 | 13,50 | 13,64 | 0,22% | 920.333,00 |
| 03.07.2024 | 13,24 | 13,75 | 13,16 | 13,61 | 3,11% | 736.174,00 |
| 02.07.2024 | 13,29 | 13,40 | 13,17 | 13,20 | -0,60% | 758.022,00 |
| 01.07.2024 | 13,25 | 13,54 | 13,22 | 13,28 | 1,76% | 618.214,00 |
| 28.06.2024 | 13,30 | 13,33 | 13,03 | 13,05 | -1,95% | 938.555,00 |
| 27.06.2024 | 13,63 | 13,72 | 13,10 | 13,31 | -2,63% | 939.560,00 |
| 26.06.2024 | 13,94 | 13,97 | 13,61 | 13,67 | -0,80% | 432.111,00 |
| 25.06.2024 | 13,82 | 13,93 | 13,63 | 13,78 | -0,22% | 679.626,00 |
| 24.06.2024 | 13,72 | 13,89 | 13,56 | 13,81 | 0,66% | 454.558,00 |
| 21.06.2024 | 13,86 | 13,94 | 13,69 | 13,72 | -0,36% | 1.074.663,00 |
| 20.06.2024 | 13,60 | 13,85 | 13,60 | 13,77 | 1,62% | 619.795,00 |
| 19.06.2024 | 13,71 | 13,71 | 13,46 | 13,55 | -1,17% | 811.472,00 |
| 18.06.2024 | 13,39 | 13,71 | 13,34 | 13,71 | 2,39% | 759.083,00 |
| 17.06.2024 | 13,79 | 13,91 | 13,27 | 13,39 | -2,69% | 774.586,00 |
| 14.06.2024 | 13,76 | 13,95 | 13,44 | 13,76 | 0,22% | 1.071.479,00 |
| 13.06.2024 | 14,00 | 14,20 | 13,72 | 13,73 | -2,00% | 713.550,00 |
| 12.06.2024 | 13,93 | 14,32 | 13,85 | 14,01 | 0,72% | 1.049.930,00 |
| 11.06.2024 | 14,32 | 14,36 | 13,91 | 13,91 | -2,32% | 1.008.639,00 |
| 10.06.2024 | 14,25 | 14,40 | 14,11 | 14,24 | -0,97% | 706.965,00 |
| 07.06.2024 | 14,48 | 14,67 | 14,20 | 14,38 | -1,98% | 648.968,00 |
| 06.06.2024 | 14,91 | 15,14 | 14,64 | 14,67 | -2,52% | 716.120,00 |
| 05.06.2024 | 14,93 | 15,14 | 14,89 | 15,05 | 0,53% | 768.550,00 |
| 04.06.2024 | 14,97 | 15,20 | 14,87 | 14,97 | 0,00% | 815.910,00 |
| 03.06.2024 | 14,83 | 15,09 | 14,75 | 14,97 | 1,70% | 855.279,00 |
| 31.05.2024 | 14,67 | 14,92 | 14,63 | 14,72 | 0,41% | 1.686.184,00 |