14,300€
-0,69%
Echtzeit-Aktienkurs EDP Renovaveis S.A.
Bid:
Ask:
Aktienkurse zur EDP Renovaveis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 14,46 | 14,61 | 14,35 | 14,35 | -0,76% | 876.078,00 |
| 21.05.2026 | 14,28 | 14,46 | 14,19 | 14,46 | 1,90% | 722.681,00 |
| 20.05.2026 | 13,68 | 14,51 | 13,68 | 14,19 | 3,20% | 1.700.884,00 |
| 19.05.2026 | 13,90 | 14,00 | 13,69 | 13,75 | -0,58% | 709.857,00 |
| 18.05.2026 | 13,58 | 13,83 | 13,40 | 13,83 | 1,77% | 885.639,00 |
| 15.05.2026 | 14,18 | 14,18 | 13,52 | 13,59 | -4,03% | 1.155.074,00 |
| 14.05.2026 | 14,22 | 14,22 | 14,09 | 14,16 | -0,14% | 510.636,00 |
| 13.05.2026 | 14,17 | 14,24 | 13,91 | 14,18 | 1,00% | 1.121.916,00 |
| 12.05.2026 | 14,50 | 14,58 | 13,96 | 14,04 | -3,44% | 1.154.265,00 |
| 11.05.2026 | 13,98 | 14,54 | 13,92 | 14,54 | 5,09% | 1.268.178,00 |
| 08.05.2026 | 13,83 | 13,91 | 13,72 | 13,84 | 0,65% | 690.674,00 |
| 07.05.2026 | 14,45 | 14,45 | 13,75 | 13,75 | -3,69% | 1.253.552,00 |
| 06.05.2026 | 13,99 | 14,52 | 13,46 | 14,27 | 1,41% | 1.709.402,00 |
| 05.05.2026 | 13,84 | 14,20 | 13,81 | 14,07 | 1,72% | 893.149,00 |
| 04.05.2026 | 14,14 | 14,16 | 13,81 | 13,84 | -1,56% | 693.483,00 |
| 30.04.2026 | 13,72 | 14,12 | 13,68 | 14,06 | 2,46% | 1.017.325,00 |
| 29.04.2026 | 13,96 | 14,02 | 13,72 | 13,72 | -2,26% | 571.849,00 |
| 28.04.2026 | 14,00 | 14,24 | 13,94 | 14,04 | 0,57% | 1.156.908,00 |
| 27.04.2026 | 13,48 | 14,06 | 13,48 | 13,96 | 4,06% | 943.822,00 |
| 24.04.2026 | 13,57 | 13,62 | 13,41 | 13,41 | -1,10% | 1.379.679,00 |
| 23.04.2026 | 13,41 | 13,56 | 13,31 | 13,56 | 1,11% | 559.424,00 |
| 22.04.2026 | 13,30 | 13,63 | 13,21 | 13,41 | 0,90% | 989.160,00 |
| 21.04.2026 | 13,17 | 13,35 | 13,17 | 13,29 | 0,60% | 833.961,00 |
| 20.04.2026 | 13,28 | 13,39 | 13,10 | 13,21 | -0,23% | 754.398,00 |
| 17.04.2026 | 13,68 | 13,68 | 13,17 | 13,24 | -3,19% | 1.163.156,00 |
| 16.04.2026 | 13,98 | 14,04 | 13,55 | 13,68 | -2,13% | 1.033.592,00 |
| 15.04.2026 | 14,05 | 14,10 | 13,91 | 13,98 | -0,50% | 956.875,00 |
| 14.04.2026 | 14,03 | 14,12 | 13,94 | 14,05 | 0,85% | 645.860,00 |
| 13.04.2026 | 14,32 | 14,32 | 13,93 | 13,93 | -2,83% | 920.497,00 |
| 10.04.2026 | 14,02 | 14,33 | 13,99 | 14,33 | 1,69% | 1.042.672,00 |
| 09.04.2026 | 14,07 | 14,34 | 14,01 | 14,09 | 1,13% | 1.018.895,00 |
| 08.04.2026 | 14,21 | 14,23 | 13,73 | 13,94 | -0,35% | 1.343.139,00 |
| 07.04.2026 | 14,22 | 14,26 | 13,97 | 13,99 | -0,84% | 1.146.354,00 |
| 02.04.2026 | 13,80 | 14,10 | 13,68 | 14,10 | 2,00% | 1.102.257,00 |
| 01.04.2026 | 13,93 | 14,05 | 13,74 | 13,83 | 1,90% | 1.219.615,00 |
| 31.03.2026 | 13,46 | 13,66 | 13,34 | 13,57 | 0,66% | 1.147.797,00 |
| 30.03.2026 | 13,06 | 13,48 | 13,05 | 13,48 | 3,90% | 1.145.714,00 |
| 27.03.2026 | 13,41 | 13,48 | 12,97 | 12,97 | -2,53% | 1.108.914,00 |
| 26.03.2026 | 13,43 | 13,43 | 13,21 | 13,31 | -0,89% | 797.979,00 |
| 25.03.2026 | 12,96 | 13,43 | 12,88 | 13,43 | 4,55% | 1.262.023,00 |
| 24.03.2026 | 12,72 | 12,91 | 12,69 | 12,85 | 1,65% | 979.296,00 |
| 23.03.2026 | 12,57 | 13,06 | 12,36 | 12,64 | -1,54% | 1.139.692,00 |
| 20.03.2026 | 13,17 | 13,41 | 12,84 | 12,84 | -1,53% | 1.842.677,00 |
| 19.03.2026 | 13,13 | 13,32 | 13,03 | 13,03 | -1,65% | 1.311.829,00 |
| 18.03.2026 | 13,62 | 13,68 | 13,14 | 13,25 | -1,97% | 1.081.280,00 |
| 17.03.2026 | 13,23 | 13,57 | 13,23 | 13,52 | 2,01% | 595.611,00 |
| 16.03.2026 | 13,40 | 13,49 | 13,25 | 13,25 | -1,69% | 807.294,00 |
| 13.03.2026 | 13,28 | 13,71 | 13,05 | 13,48 | 1,35% | 1.187.831,00 |
| 12.03.2026 | 12,83 | 13,34 | 12,74 | 13,30 | 3,31% | 1.091.379,00 |
| 11.03.2026 | 12,69 | 13,03 | 12,63 | 12,88 | 0,62% | 1.117.759,00 |
| 10.03.2026 | 12,74 | 12,88 | 12,62 | 12,80 | 3,20% | 683.671,00 |
| 09.03.2026 | 12,16 | 12,48 | 12,02 | 12,40 | -1,03% | 727.251,00 |
| 06.03.2026 | 12,75 | 12,76 | 12,42 | 12,53 | -1,71% | 1.011.662,00 |
| 05.03.2026 | 12,74 | 13,07 | 12,59 | 12,75 | 1,02% | 1.298.961,00 |
| 04.03.2026 | 12,40 | 12,79 | 12,40 | 12,62 | 1,27% | 920.766,00 |
| 03.03.2026 | 13,08 | 13,08 | 12,35 | 12,46 | -6,95% | 2.023.982,00 |
| 02.03.2026 | 13,00 | 13,40 | 12,98 | 13,39 | 1,12% | 1.267.848,00 |
| 27.02.2026 | 13,08 | 13,42 | 13,03 | 13,24 | 1,67% | 2.080.530,00 |
| 26.02.2026 | 13,40 | 13,48 | 12,94 | 13,02 | -2,67% | 1.287.187,00 |
| 25.02.2026 | 13,46 | 13,53 | 13,00 | 13,38 | 0,00% | 1.205.671,00 |
| 24.02.2026 | 13,11 | 13,50 | 13,11 | 13,38 | 2,28% | 1.192.806,00 |
| 23.02.2026 | 13,04 | 13,14 | 12,96 | 13,08 | 0,45% | 513.689,00 |
| 20.02.2026 | 13,08 | 13,09 | 12,93 | 13,02 | -0,15% | 839.262,00 |
| 19.02.2026 | 13,23 | 13,23 | 12,82 | 13,04 | -1,42% | 986.435,00 |
| 18.02.2026 | 13,24 | 13,42 | 13,21 | 13,23 | 0,23% | 756.396,00 |
| 17.02.2026 | 13,33 | 13,56 | 13,20 | 13,20 | -0,89% | 1.050.574,00 |
| 16.02.2026 | 13,28 | 13,35 | 13,03 | 13,32 | 0,60% | 555.263,00 |
| 13.02.2026 | 13,06 | 13,34 | 12,96 | 13,24 | 0,30% | 788.979,00 |
| 12.02.2026 | 13,08 | 13,42 | 12,88 | 13,20 | -0,97% | 1.143.909,00 |
| 11.02.2026 | 13,20 | 13,46 | 13,12 | 13,33 | 1,13% | 1.295.525,00 |
| 10.02.2026 | 13,23 | 13,27 | 12,94 | 13,18 | 0,15% | 991.449,00 |
| 09.02.2026 | 13,08 | 13,25 | 12,97 | 13,16 | 0,60% | 876.269,00 |
| 06.02.2026 | 12,79 | 13,08 | 12,79 | 13,08 | 1,54% | 834.034,00 |
| 05.02.2026 | 12,97 | 12,99 | 12,56 | 12,89 | -0,99% | 1.087.849,00 |
| 04.02.2026 | 13,06 | 13,26 | 12,95 | 13,01 | -0,53% | 1.101.337,00 |
| 03.02.2026 | 12,85 | 13,08 | 12,67 | 13,08 | 3,45% | 2.135.915,00 |
| 02.02.2026 | 12,64 | 12,88 | 12,59 | 12,65 | -0,32% | 623.685,00 |
| 30.01.2026 | 12,61 | 12,86 | 12,55 | 12,69 | 0,55% | 731.611,00 |
| 29.01.2026 | 12,77 | 13,05 | 12,62 | 12,62 | -0,39% | 1.276.317,00 |
| 28.01.2026 | 12,89 | 12,91 | 12,59 | 12,67 | -1,31% | 806.975,00 |
| 27.01.2026 | 12,75 | 12,84 | 12,57 | 12,84 | 0,94% | 1.040.436,00 |
| 26.01.2026 | 12,69 | 12,80 | 12,61 | 12,72 | 0,23% | 773.089,00 |
| 23.01.2026 | 12,82 | 12,85 | 12,52 | 12,69 | -1,38% | 1.116.450,00 |
| 22.01.2026 | 12,65 | 12,87 | 12,53 | 12,87 | 3,09% | 913.518,00 |
| 21.01.2026 | 12,38 | 12,58 | 12,33 | 12,48 | 1,37% | 869.868,00 |
| 20.01.2026 | 12,54 | 12,54 | 12,17 | 12,31 | -1,97% | 1.180.110,00 |
| 19.01.2026 | 12,80 | 12,82 | 12,56 | 12,56 | -3,06% | 809.625,00 |
| 16.01.2026 | 12,66 | 12,95 | 12,57 | 12,95 | 2,51% | 2.535.245,00 |
| 15.01.2026 | 12,77 | 12,82 | 12,54 | 12,64 | -1,01% | 834.911,00 |
| 14.01.2026 | 12,75 | 12,93 | 12,34 | 12,77 | 0,78% | 1.870.156,00 |
| 13.01.2026 | 12,43 | 12,70 | 12,31 | 12,67 | 2,57% | 902.880,00 |
| 12.01.2026 | 12,54 | 12,56 | 12,34 | 12,35 | -1,42% | 838.916,00 |
| 09.01.2026 | 12,56 | 12,64 | 12,48 | 12,53 | -0,40% | 597.469,00 |
| 08.01.2026 | 12,79 | 12,81 | 12,49 | 12,58 | -1,70% | 701.985,00 |
| 07.01.2026 | 12,75 | 13,00 | 12,67 | 12,80 | 0,31% | 824.385,00 |
| 06.01.2026 | 12,69 | 12,89 | 12,59 | 12,76 | 0,86% | 657.617,00 |
| 05.01.2026 | 12,58 | 12,65 | 12,20 | 12,65 | 1,43% | 857.988,00 |
| 02.01.2026 | 11,89 | 12,47 | 11,89 | 12,47 | 4,49% | 817.182,00 |
| 31.12.2025 | 11,89 | 11,93 | 11,83 | 11,93 | 0,33% | 158.337,00 |
| 30.12.2025 | 11,80 | 12,02 | 11,79 | 11,89 | 0,51% | 714.525,00 |