13,155€
2,61%
Echtzeit-Aktienkurs EDP Renovaveis S.A.
Bid:
Ask:
Aktienkurse zur EDP Renovaveis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 13,12 | 13,36 | 12,99 | 13,25 | 2,59% | - |
| 14.10.2025 | 12,82 | 12,91 | 12,72 | 12,91 | 0,47% | 1.311.529,00 |
| 13.10.2025 | 12,60 | 12,87 | 12,60 | 12,85 | 1,18% | 988.574,00 |
| 10.10.2025 | 12,89 | 12,95 | 12,68 | 12,70 | -1,63% | 1.296.853,00 |
| 09.10.2025 | 13,00 | 13,14 | 12,72 | 12,91 | 2,87% | 2.446.597,00 |
| 08.10.2025 | 12,49 | 12,59 | 12,39 | 12,55 | 1,70% | 1.494.726,00 |
| 07.10.2025 | 12,51 | 12,58 | 12,30 | 12,34 | -1,28% | 1.405.450,00 |
| 06.10.2025 | 12,15 | 12,50 | 12,11 | 12,50 | 2,88% | 1.582.311,00 |
| 03.10.2025 | 11,84 | 12,15 | 11,72 | 12,15 | 2,53% | 1.739.480,00 |
| 02.10.2025 | 11,77 | 11,89 | 11,71 | 11,85 | 0,25% | 941.153,00 |
| 01.10.2025 | 11,45 | 11,91 | 11,21 | 11,82 | 5,54% | 2.840.457,00 |
| 30.09.2025 | 11,39 | 11,46 | 11,14 | 11,20 | -1,75% | 1.518.325,00 |
| 29.09.2025 | 11,47 | 11,47 | 11,19 | 11,40 | 0,62% | 1.349.483,00 |
| 26.09.2025 | 11,29 | 11,42 | 11,05 | 11,33 | 0,09% | 1.248.269,00 |
| 25.09.2025 | 11,35 | 11,52 | 11,25 | 11,32 | 0,00% | 2.058.121,00 |
| 24.09.2025 | 10,71 | 11,32 | 10,67 | 11,32 | 6,19% | 3.462.729,00 |
| 23.09.2025 | 10,38 | 10,72 | 10,37 | 10,66 | 4,61% | 1.752.511,00 |
| 22.09.2025 | 9,96 | 10,32 | 9,95 | 10,19 | 2,83% | 1.982.014,00 |
| 19.09.2025 | 9,86 | 10,04 | 9,74 | 9,91 | -0,20% | 4.063.769,00 |
| 18.09.2025 | 9,88 | 10,00 | 9,86 | 9,93 | 0,35% | 1.137.096,00 |
| 17.09.2025 | 9,80 | 10,02 | 9,75 | 9,90 | 0,87% | 989.973,00 |
| 16.09.2025 | 9,89 | 9,93 | 9,79 | 9,81 | -0,81% | 678.863,00 |
| 15.09.2025 | 9,82 | 9,92 | 9,75 | 9,89 | 0,51% | 973.659,00 |
| 12.09.2025 | 9,98 | 10,00 | 9,82 | 9,84 | -1,45% | 685.294,00 |
| 11.09.2025 | 10,08 | 10,11 | 9,83 | 9,99 | -0,75% | 1.317.844,00 |
| 10.09.2025 | 9,95 | 10,09 | 9,89 | 10,06 | 1,62% | 619.586,00 |
| 09.09.2025 | 10,15 | 10,16 | 9,90 | 9,90 | -2,17% | 795.588,00 |
| 08.09.2025 | 9,99 | 10,22 | 9,99 | 10,12 | 1,20% | 936.248,00 |
| 05.09.2025 | 9,90 | 10,19 | 9,88 | 10,00 | 1,21% | 1.000.210,00 |
| 04.09.2025 | 9,77 | 9,93 | 9,71 | 9,88 | 1,02% | 1.527.120,00 |
| 03.09.2025 | 9,94 | 9,98 | 9,78 | 9,78 | -1,21% | 1.030.392,00 |
| 02.09.2025 | 10,24 | 10,29 | 9,90 | 9,90 | -3,04% | 1.393.238,00 |
| 01.09.2025 | 9,96 | 10,24 | 9,92 | 10,21 | 1,69% | 848.281,00 |
| 29.08.2025 | 10,27 | 10,27 | 10,04 | 10,04 | -1,95% | 1.256.513,00 |
| 28.08.2025 | 10,35 | 10,42 | 10,18 | 10,24 | -1,25% | 827.902,00 |
| 27.08.2025 | 10,35 | 10,63 | 10,35 | 10,37 | 0,29% | 1.062.145,00 |
| 26.08.2025 | 10,38 | 10,64 | 10,34 | 10,34 | -0,29% | 2.032.369,00 |
| 25.08.2025 | 10,60 | 10,66 | 10,30 | 10,37 | -3,08% | 1.031.533,00 |
| 22.08.2025 | 10,37 | 10,73 | 10,37 | 10,70 | 2,39% | 1.266.867,00 |
| 21.08.2025 | 10,48 | 10,49 | 10,30 | 10,45 | -0,29% | 814.596,00 |
| 20.08.2025 | 10,44 | 10,48 | 10,35 | 10,48 | 0,58% | 775.831,00 |
| 19.08.2025 | 10,36 | 10,43 | 10,30 | 10,42 | 0,77% | 1.140.208,00 |
| 18.08.2025 | 10,14 | 10,44 | 10,07 | 10,34 | 6,21% | 2.336.590,00 |
| 15.08.2025 | 9,65 | 9,76 | 9,61 | 9,74 | 1,20% | 656.131,00 |
| 14.08.2025 | 9,65 | 9,76 | 9,62 | 9,62 | -0,10% | 751.509,00 |
| 13.08.2025 | 9,81 | 9,84 | 9,63 | 9,63 | -1,03% | 580.265,00 |
| 12.08.2025 | 9,74 | 9,82 | 9,69 | 9,73 | 0,10% | 672.026,00 |
| 11.08.2025 | 9,75 | 9,89 | 9,52 | 9,72 | -2,61% | 1.875.831,00 |
| 08.08.2025 | 10,05 | 10,24 | 9,98 | 9,98 | -0,70% | 978.979,00 |
| 07.08.2025 | 10,14 | 10,16 | 10,04 | 10,05 | -0,89% | 745.445,00 |
| 06.08.2025 | 10,21 | 10,26 | 10,14 | 10,14 | -0,49% | 1.256.894,00 |
| 05.08.2025 | 10,37 | 10,37 | 10,14 | 10,19 | -1,16% | 999.674,00 |
| 04.08.2025 | 10,33 | 10,38 | 10,24 | 10,31 | -0,29% | 866.080,00 |
| 01.08.2025 | 10,32 | 10,36 | 10,16 | 10,34 | 0,39% | 890.780,00 |
| 31.07.2025 | 10,06 | 10,45 | 10,06 | 10,30 | 0,29% | 1.287.176,00 |
| 30.07.2025 | 10,19 | 10,53 | 10,17 | 10,27 | 0,79% | 1.590.800,00 |
| 29.07.2025 | 10,27 | 10,29 | 10,10 | 10,19 | -1,07% | 1.430.158,00 |
| 28.07.2025 | 10,47 | 10,47 | 10,28 | 10,30 | -0,29% | 692.930,00 |
| 25.07.2025 | 10,23 | 10,37 | 10,18 | 10,33 | 1,08% | 712.530,00 |
| 24.07.2025 | 10,35 | 10,36 | 10,12 | 10,22 | -0,97% | 1.016.811,00 |
| 23.07.2025 | 10,54 | 10,56 | 10,28 | 10,32 | -2,18% | 1.185.082,00 |
| 22.07.2025 | 10,18 | 10,59 | 10,14 | 10,55 | 3,74% | 1.278.131,00 |
| 21.07.2025 | 10,03 | 10,17 | 9,98 | 10,17 | 1,60% | 1.211.851,00 |
| 18.07.2025 | 10,10 | 10,26 | 10,00 | 10,01 | -0,69% | 1.452.593,00 |
| 17.07.2025 | 10,16 | 10,23 | 10,08 | 10,08 | -0,69% | 1.436.082,00 |
| 16.07.2025 | 10,27 | 10,33 | 10,15 | 10,15 | -1,07% | 1.195.977,00 |
| 15.07.2025 | 10,24 | 10,54 | 10,24 | 10,26 | 0,79% | 1.554.803,00 |
| 14.07.2025 | 10,13 | 10,25 | 10,13 | 10,18 | -0,29% | 532.774,00 |
| 11.07.2025 | 10,15 | 10,22 | 10,13 | 10,21 | 0,29% | 492.915,00 |
| 10.07.2025 | 10,24 | 10,30 | 10,15 | 10,18 | -0,68% | 686.429,00 |
| 09.07.2025 | 10,17 | 10,28 | 10,07 | 10,25 | 1,99% | 717.664,00 |
| 08.07.2025 | 10,18 | 10,19 | 10,01 | 10,05 | -1,57% | 1.312.223,00 |
| 07.07.2025 | 10,46 | 10,46 | 10,09 | 10,21 | -2,67% | 1.590.527,00 |
| 04.07.2025 | 10,30 | 10,61 | 10,23 | 10,49 | 1,65% | 1.507.049,00 |
| 03.07.2025 | 10,07 | 10,39 | 10,00 | 10,32 | 3,20% | 2.418.200,00 |
| 02.07.2025 | 9,93 | 10,20 | 9,84 | 10,00 | 1,94% | 1.675.402,00 |
| 01.07.2025 | 9,52 | 9,83 | 9,50 | 9,81 | 3,54% | 1.572.878,00 |
| 30.06.2025 | 9,60 | 9,75 | 9,39 | 9,48 | -4,29% | 2.453.165,00 |
| 27.06.2025 | 9,78 | 9,95 | 9,75 | 9,90 | 1,43% | 1.050.614,00 |
| 26.06.2025 | 9,85 | 9,88 | 9,66 | 9,76 | 0,51% | 1.023.536,00 |
| 25.06.2025 | 9,73 | 9,96 | 9,71 | 9,71 | -0,61% | 1.309.774,00 |
| 24.06.2025 | 9,76 | 9,89 | 9,67 | 9,77 | 0,72% | 1.382.716,00 |
| 23.06.2025 | 9,70 | 9,79 | 9,48 | 9,70 | -1,02% | 936.117,00 |
| 20.06.2025 | 9,71 | 9,94 | 9,66 | 9,80 | 1,19% | 2.117.580,00 |
| 19.06.2025 | 9,50 | 9,69 | 9,46 | 9,69 | 1,36% | 603.212,00 |
| 18.06.2025 | 9,56 | 9,65 | 9,43 | 9,56 | -0,26% | 914.140,00 |
| 17.06.2025 | 9,68 | 9,76 | 9,53 | 9,58 | -2,04% | 1.399.976,00 |
| 16.06.2025 | 9,47 | 9,80 | 9,47 | 9,78 | 2,95% | 1.242.201,00 |
| 13.06.2025 | 9,58 | 9,71 | 9,50 | 9,50 | -2,31% | 1.402.865,00 |
| 12.06.2025 | 9,82 | 9,90 | 9,58 | 9,73 | 1,20% | 1.291.029,00 |
| 11.06.2025 | 9,50 | 9,61 | 9,38 | 9,61 | 1,26% | 1.596.082,00 |
| 10.06.2025 | 9,29 | 9,56 | 9,28 | 9,49 | 2,21% | 1.340.911,00 |
| 09.06.2025 | 9,16 | 9,29 | 9,09 | 9,29 | 1,36% | 881.379,00 |
| 06.06.2025 | 9,09 | 9,35 | 9,01 | 9,16 | 1,78% | 1.146.731,00 |
| 05.06.2025 | 9,29 | 9,29 | 9,00 | 9,00 | -2,76% | 926.921,00 |
| 04.06.2025 | 9,11 | 9,33 | 9,04 | 9,26 | 1,87% | 1.797.100,00 |
| 03.06.2025 | 8,99 | 9,17 | 8,92 | 9,09 | 1,79% | 1.464.944,00 |
| 02.06.2025 | 8,82 | 8,94 | 8,65 | 8,93 | 0,96% | 1.187.173,00 |
| 30.05.2025 | 8,64 | 8,84 | 8,64 | 8,84 | 2,67% | 4.694.692,00 |
| 29.05.2025 | 8,61 | 8,73 | 8,61 | 8,61 | 0,17% | 646.175,00 |