12,700€
-0,74%
Echtzeit-Aktienkurs EDP RENOVAVEIS EO 5
Bid:
Ask:
Aktienkurse zur EDP RENOVAVEIS EO 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 12,79 | 12,85 | 12,70 | 12,76 | -0,23% | - |
| 17.09.2026 | 12,56 | 12,80 | 12,48 | 12,79 | 2,16% | 1.066.475,00 |
| 16.09.2026 | 12,31 | 12,52 | 12,26 | 12,52 | 1,95% | 1.119.603,00 |
| 15.09.2026 | 12,22 | 12,41 | 12,04 | 12,28 | 0,24% | 1.315.109,00 |
| 14.09.2026 | 12,76 | 12,83 | 12,11 | 12,25 | -5,91% | 2.053.920,00 |
| 11.09.2026 | 13,07 | 13,09 | 12,91 | 13,02 | -0,76% | 1.174.910,00 |
| 10.09.2026 | 13,14 | 13,34 | 13,00 | 13,12 | -0,15% | 1.213.086,00 |
| 09.09.2026 | 13,20 | 13,44 | 13,04 | 13,14 | -0,38% | 1.192.523,00 |
| 08.09.2026 | 13,39 | 13,46 | 13,19 | 13,19 | -1,71% | 1.299.088,00 |
| 07.09.2026 | 13,14 | 13,45 | 13,12 | 13,42 | 2,13% | 768.427,00 |
| 04.09.2026 | 13,19 | 13,31 | 13,06 | 13,14 | -0,45% | 715.269,00 |
| 03.09.2026 | 13,37 | 13,51 | 13,16 | 13,20 | -1,05% | 1.103.608,00 |
| 02.09.2026 | 13,72 | 13,77 | 13,34 | 13,34 | -3,12% | 1.574.570,00 |
| 01.09.2026 | 13,79 | 14,06 | 13,67 | 13,77 | 0,81% | 1.061.408,00 |
| 31.08.2026 | 13,83 | 13,95 | 13,66 | 13,66 | -1,23% | 1.195.526,00 |
| 28.08.2026 | 13,74 | 14,03 | 13,73 | 13,83 | 0,73% | 756.464,00 |
| 27.08.2026 | 13,76 | 13,91 | 13,62 | 13,73 | -0,58% | 568.334,00 |
| 26.08.2026 | 13,85 | 13,92 | 13,69 | 13,81 | 0,29% | 652.203,00 |
| 25.08.2026 | 13,60 | 13,86 | 13,57 | 13,77 | 2,00% | 585.540,00 |
| 24.08.2026 | 13,45 | 13,64 | 13,40 | 13,50 | 0,22% | 637.263,00 |
| 21.08.2026 | 13,58 | 13,79 | 13,47 | 13,47 | -0,59% | 574.669,00 |
| 20.08.2026 | 13,50 | 13,58 | 13,43 | 13,55 | 1,04% | 460.938,00 |
| 19.08.2026 | 13,64 | 13,66 | 13,39 | 13,41 | -1,18% | 569.012,00 |
| 18.08.2026 | 13,52 | 13,85 | 13,52 | 13,57 | -0,15% | 722.518,00 |
| 17.08.2026 | 13,63 | 13,69 | 13,52 | 13,59 | 0,00% | 446.782,00 |
| 14.08.2026 | 13,84 | 13,84 | 13,56 | 13,59 | -1,81% | 660.685,00 |
| 13.08.2026 | 13,88 | 13,92 | 13,77 | 13,84 | -0,22% | 498.646,00 |
| 12.08.2026 | 13,60 | 14,00 | 13,59 | 13,87 | 2,66% | 1.062.221,00 |
| 11.08.2026 | 13,37 | 13,53 | 13,33 | 13,51 | 2,19% | 1.403.569,00 |
| 10.08.2026 | 13,34 | 13,49 | 13,22 | 13,22 | -0,97% | 511.180,00 |
| 07.08.2026 | 13,42 | 13,43 | 13,16 | 13,35 | -0,52% | 450.823,00 |
| 06.08.2026 | 13,28 | 13,42 | 13,24 | 13,42 | 1,51% | 495.931,00 |
| 05.08.2026 | 13,47 | 13,60 | 13,21 | 13,22 | -1,78% | 795.178,00 |
| 04.08.2026 | 13,60 | 13,69 | 13,35 | 13,46 | -0,44% | 684.840,00 |
| 03.08.2026 | 13,45 | 13,53 | 13,27 | 13,52 | 0,52% | 729.187,00 |
| 31.07.2026 | 13,53 | 13,71 | 13,33 | 13,45 | 0,00% | 849.045,00 |
| 30.07.2026 | 13,30 | 13,59 | 13,10 | 13,45 | 0,67% | 1.024.163,00 |
| 29.07.2026 | 13,83 | 14,12 | 13,26 | 13,36 | -3,54% | 1.946.739,00 |
| 28.07.2026 | 13,95 | 14,25 | 13,84 | 13,85 | 0,22% | 855.257,00 |
| 27.07.2026 | 14,20 | 14,20 | 13,79 | 13,82 | -2,81% | 804.991,00 |
| 24.07.2026 | 14,09 | 14,24 | 13,99 | 14,22 | 0,64% | 733.010,00 |
| 23.07.2026 | 14,09 | 14,29 | 14,02 | 14,13 | -0,14% | 663.511,00 |
| 22.07.2026 | 14,08 | 14,33 | 13,99 | 14,15 | 1,07% | 1.021.845,00 |
| 21.07.2026 | 13,90 | 14,09 | 13,89 | 14,00 | 0,57% | 480.279,00 |
| 20.07.2026 | 13,85 | 14,14 | 13,85 | 13,92 | 0,72% | 679.304,00 |
| 17.07.2026 | 13,70 | 13,95 | 13,67 | 13,82 | -0,14% | 1.647.177,00 |
| 16.07.2026 | 14,01 | 14,05 | 13,67 | 13,84 | -1,49% | 660.710,00 |
| 15.07.2026 | 14,04 | 14,21 | 13,82 | 14,05 | 0,50% | 584.875,00 |
| 14.07.2026 | 13,83 | 14,09 | 13,79 | 13,98 | 0,79% | 849.946,00 |
| 13.07.2026 | 13,70 | 13,87 | 13,69 | 13,87 | 0,87% | 454.313,00 |
| 10.07.2026 | 13,65 | 13,75 | 13,56 | 13,75 | 0,00% | 568.445,00 |
| 09.07.2026 | 13,88 | 13,88 | 13,66 | 13,75 | -0,07% | 481.947,00 |
| 08.07.2026 | 14,18 | 14,20 | 13,72 | 13,76 | -2,55% | 836.863,00 |
| 07.07.2026 | 14,18 | 14,29 | 13,97 | 14,12 | -1,19% | 797.108,00 |
| 06.07.2026 | 14,32 | 14,37 | 14,09 | 14,29 | -0,56% | 577.446,00 |
| 03.07.2026 | 14,22 | 14,47 | 14,22 | 14,37 | 2,20% | 558.606,00 |
| 02.07.2026 | 14,10 | 14,28 | 14,00 | 14,06 | -1,06% | 730.554,00 |
| 01.07.2026 | 14,25 | 14,43 | 13,94 | 14,21 | 0,28% | 1.111.065,00 |
| 30.06.2026 | 13,90 | 14,17 | 13,88 | 14,17 | 2,90% | 1.742.059,00 |
| 29.06.2026 | 13,61 | 13,92 | 13,61 | 13,77 | 1,55% | 550.525,00 |
| 26.06.2026 | 13,60 | 13,71 | 13,49 | 13,56 | -0,80% | 895.144,00 |
| 25.06.2026 | 13,29 | 13,83 | 13,27 | 13,67 | 2,86% | 1.011.069,00 |
| 24.06.2026 | 13,62 | 13,62 | 13,27 | 13,29 | -1,92% | 964.339,00 |
| 23.06.2026 | 13,88 | 13,90 | 13,55 | 13,55 | -3,01% | 1.130.677,00 |
| 22.06.2026 | 13,74 | 13,97 | 13,67 | 13,97 | 2,19% | 1.694.547,00 |
| 19.06.2026 | 13,46 | 13,67 | 13,34 | 13,67 | 1,11% | 2.992.951,00 |
| 18.06.2026 | 13,46 | 13,55 | 13,16 | 13,52 | 0,15% | 1.735.989,00 |
| 17.06.2026 | 13,26 | 13,50 | 13,10 | 13,50 | 1,43% | 943.083,00 |
| 16.06.2026 | 13,44 | 13,50 | 13,25 | 13,31 | -1,26% | 831.141,00 |
| 15.06.2026 | 13,68 | 13,71 | 13,45 | 13,48 | -1,10% | 713.908,00 |
| 12.06.2026 | 13,79 | 13,95 | 13,53 | 13,63 | -0,73% | 1.660.150,00 |
| 11.06.2026 | 13,63 | 14,01 | 13,61 | 13,73 | 2,69% | 1.267.392,00 |
| 10.06.2026 | 13,80 | 13,82 | 13,34 | 13,37 | -3,12% | 1.180.266,00 |
| 09.06.2026 | 14,04 | 14,12 | 13,80 | 13,80 | -1,50% | 630.945,00 |
| 08.06.2026 | 13,97 | 14,10 | 13,91 | 14,01 | -0,14% | 502.370,00 |
| 05.06.2026 | 14,17 | 14,23 | 14,01 | 14,03 | -0,64% | 636.134,00 |
| 04.06.2026 | 14,49 | 14,49 | 14,07 | 14,12 | -2,89% | 741.004,00 |
| 03.06.2026 | 14,28 | 14,63 | 14,24 | 14,54 | 2,04% | 908.067,00 |
| 02.06.2026 | 14,17 | 14,29 | 14,05 | 14,25 | 0,35% | 391.154,00 |
| 01.06.2026 | 14,17 | 14,41 | 14,16 | 14,20 | 0,21% | 476.245,00 |
| 29.05.2026 | 14,17 | 14,28 | 14,03 | 14,17 | 0,50% | 3.506.374,00 |
| 28.05.2026 | 14,19 | 14,30 | 14,05 | 14,10 | -0,42% | 776.089,00 |
| 27.05.2026 | 14,40 | 14,41 | 14,05 | 14,16 | -2,07% | 771.276,00 |
| 26.05.2026 | 14,52 | 14,57 | 14,37 | 14,46 | -0,14% | 406.739,00 |
| 25.05.2026 | 14,49 | 14,56 | 14,42 | 14,48 | 0,91% | 381.087,00 |
| 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 |