9,470€
-1,89%
Echtzeit-Aktienkurs EDP Renovaveis S.A.
Bid:
Ask:
Aktienkurse zur EDP Renovaveis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 9,50 | 9,53 | 9,30 | 9,52 | -1,35% | - |
| 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 |
| 25.11.2024 | 10,98 | 11,29 | 10,89 | 11,21 | 2,47% | 3.113.686,00 |
| 22.11.2024 | 10,57 | 11,05 | 10,57 | 10,94 | 3,50% | 1.334.242,00 |
| 21.11.2024 | 10,66 | 10,66 | 10,46 | 10,57 | -0,80% | - |
| 20.11.2024 | 10,82 | 11,00 | 10,58 | 10,66 | -1,25% | - |
| 19.11.2024 | 11,05 | 11,12 | 10,71 | 10,79 | -2,18% | 841.727,00 |
| 18.11.2024 | 11,35 | 11,39 | 11,03 | 11,03 | -2,99% | 993.575,00 |
| 15.11.2024 | 11,00 | 11,49 | 11,00 | 11,37 | 3,08% | 1.855.373,00 |
| 14.11.2024 | 10,72 | 11,03 | 10,61 | 11,03 | 3,37% | 1.118.265,00 |
| 13.11.2024 | 10,56 | 10,87 | 10,56 | 10,67 | 0,28% | 1.067.051,00 |
| 12.11.2024 | 10,92 | 10,96 | 10,64 | 10,64 | -3,97% | 983.962,00 |
| 11.11.2024 | 10,83 | 11,15 | 10,83 | 11,08 | 2,31% | 1.166.410,00 |
| 08.11.2024 | 10,99 | 11,26 | 10,83 | 10,83 | -1,01% | 1.741.426,00 |
| 07.11.2024 | 11,29 | 11,45 | 10,86 | 10,94 | -2,67% | 2.715.938,00 |
| 06.11.2024 | 11,80 | 11,94 | 10,96 | 11,24 | -11,08% | 3.486.235,00 |
| 05.11.2024 | 12,74 | 12,88 | 12,61 | 12,64 | -1,40% | 516.325,00 |
| 04.11.2024 | 12,56 | 12,99 | 12,56 | 12,82 | 1,99% | 1.027.936,00 |
| 01.11.2024 | 12,40 | 12,67 | 12,35 | 12,57 | 1,53% | 622.305,00 |
| 31.10.2024 | 12,48 | 12,62 | 12,33 | 12,38 | -1,20% | 985.979,00 |
| 30.10.2024 | 12,57 | 12,69 | 12,49 | 12,53 | -0,71% | 788.726,00 |
| 29.10.2024 | 12,96 | 13,10 | 12,61 | 12,62 | -2,55% | 1.049.356,00 |
| 28.10.2024 | 13,10 | 13,16 | 12,95 | 12,95 | -0,99% | 486.115,00 |
| 25.10.2024 | 12,93 | 13,16 | 12,93 | 13,08 | 1,08% | 376.674,00 |
| 24.10.2024 | 13,12 | 13,26 | 12,94 | 12,94 | -1,37% | 859.111,00 |
| 23.10.2024 | 13,00 | 13,24 | 12,80 | 13,12 | 0,46% | 1.473.746,00 |
| 22.10.2024 | 13,43 | 13,56 | 12,98 | 13,06 | -4,25% | 1.614.185,00 |
| 21.10.2024 | 13,95 | 14,08 | 13,64 | 13,64 | -2,22% | 931.945,00 |
| 18.10.2024 | 14,00 | 14,13 | 13,82 | 13,95 | -1,06% | 2.018.492,00 |
| 17.10.2024 | 14,38 | 14,44 | 14,02 | 14,10 | -1,54% | 636.348,00 |
| 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 |