13,140€
-0,15%
Echtzeit-Aktienkurs EDP Renovaveis S.A.
Bid:
Ask:
Aktienkurse zur EDP Renovaveis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 13,45 | 13,61 | 13,10 | 13,16 | -2,01% | - |
| 26.03.2026 | 13,55 | 13,55 | 13,33 | 13,43 | -0,89% | 797.979,00 |
| 25.03.2026 | 13,08 | 13,55 | 12,99 | 13,55 | 4,55% | 1.262.023,00 |
| 24.03.2026 | 12,83 | 13,03 | 12,80 | 12,96 | 1,65% | 979.296,00 |
| 23.03.2026 | 12,68 | 13,18 | 12,47 | 12,75 | -1,54% | 1.139.692,00 |
| 20.03.2026 | 13,29 | 13,53 | 12,95 | 12,95 | -1,52% | 1.842.677,00 |
| 19.03.2026 | 13,25 | 13,44 | 13,15 | 13,15 | -1,65% | 1.313.824,00 |
| 18.03.2026 | 13,74 | 13,80 | 13,26 | 13,37 | -1,98% | 1.081.280,00 |
| 17.03.2026 | 13,35 | 13,69 | 13,35 | 13,64 | 2,02% | 595.611,00 |
| 16.03.2026 | 13,52 | 13,61 | 13,37 | 13,37 | -1,69% | 807.294,00 |
| 13.03.2026 | 13,40 | 13,83 | 13,17 | 13,60 | 1,34% | 1.187.831,00 |
| 12.03.2026 | 12,94 | 13,46 | 12,85 | 13,42 | 3,31% | 1.091.379,00 |
| 11.03.2026 | 12,80 | 13,15 | 12,74 | 12,99 | 0,62% | 1.117.759,00 |
| 10.03.2026 | 12,85 | 12,99 | 12,73 | 12,91 | 3,20% | 683.671,00 |
| 09.03.2026 | 12,27 | 12,59 | 12,13 | 12,51 | -1,03% | 727.251,00 |
| 06.03.2026 | 12,86 | 12,87 | 12,53 | 12,64 | -1,71% | 1.011.662,00 |
| 05.03.2026 | 12,85 | 13,19 | 12,70 | 12,86 | 1,02% | 1.298.961,00 |
| 04.03.2026 | 12,51 | 12,90 | 12,51 | 12,73 | 1,27% | 920.766,00 |
| 03.03.2026 | 13,20 | 13,20 | 12,46 | 12,57 | -6,96% | 2.023.982,00 |
| 02.03.2026 | 13,12 | 13,52 | 13,10 | 13,51 | 1,12% | 1.267.848,00 |
| 27.02.2026 | 13,20 | 13,54 | 13,15 | 13,36 | 1,67% | 2.080.530,00 |
| 26.02.2026 | 13,52 | 13,60 | 13,05 | 13,14 | -2,67% | 1.287.187,00 |
| 25.02.2026 | 13,58 | 13,65 | 13,12 | 13,50 | 0,00% | 1.205.671,00 |
| 24.02.2026 | 13,23 | 13,62 | 13,23 | 13,50 | 2,27% | 1.192.806,00 |
| 23.02.2026 | 13,16 | 13,26 | 13,08 | 13,20 | 0,46% | 513.689,00 |
| 20.02.2026 | 13,20 | 13,21 | 13,04 | 13,14 | -0,15% | 839.262,00 |
| 19.02.2026 | 13,35 | 13,35 | 12,93 | 13,16 | -1,42% | 986.435,00 |
| 18.02.2026 | 13,36 | 13,54 | 13,33 | 13,35 | 0,23% | 756.396,00 |
| 17.02.2026 | 13,45 | 13,68 | 13,32 | 13,32 | -0,89% | 1.050.574,00 |
| 16.02.2026 | 13,40 | 13,47 | 13,15 | 13,44 | 0,60% | 555.263,00 |
| 13.02.2026 | 13,18 | 13,46 | 13,08 | 13,36 | 0,30% | 788.979,00 |
| 12.02.2026 | 13,20 | 13,54 | 12,99 | 13,32 | -0,97% | 1.143.909,00 |
| 11.02.2026 | 13,32 | 13,58 | 13,24 | 13,45 | 1,13% | 1.295.525,00 |
| 10.02.2026 | 13,35 | 13,39 | 13,06 | 13,30 | 0,15% | 991.449,00 |
| 09.02.2026 | 13,20 | 13,37 | 13,09 | 13,28 | 0,61% | 876.269,00 |
| 06.02.2026 | 12,90 | 13,20 | 12,90 | 13,20 | 1,54% | 834.034,00 |
| 05.02.2026 | 13,09 | 13,11 | 12,67 | 13,00 | -0,99% | 1.087.849,00 |
| 04.02.2026 | 13,18 | 13,38 | 13,07 | 13,13 | -0,53% | 1.101.337,00 |
| 03.02.2026 | 12,96 | 13,20 | 12,78 | 13,20 | 3,45% | 2.135.915,00 |
| 02.02.2026 | 12,75 | 12,99 | 12,70 | 12,76 | -0,31% | 623.685,00 |
| 30.01.2026 | 12,72 | 12,97 | 12,66 | 12,80 | 0,55% | 731.611,00 |
| 29.01.2026 | 12,88 | 13,17 | 12,73 | 12,73 | -0,39% | 1.276.317,00 |
| 28.01.2026 | 13,00 | 13,02 | 12,70 | 12,78 | -1,05% | 806.975,00 |
| 27.01.2026 | 12,93 | 12,94 | 12,69 | 12,92 | 0,66% | - |
| 26.01.2026 | 12,80 | 12,91 | 12,72 | 12,83 | 0,23% | 773.089,00 |
| 23.01.2026 | 12,93 | 12,96 | 12,63 | 12,80 | -1,39% | 1.116.450,00 |
| 22.01.2026 | 12,76 | 12,98 | 12,64 | 12,98 | 3,10% | 913.518,00 |
| 21.01.2026 | 12,49 | 12,69 | 12,44 | 12,59 | 1,37% | 869.868,00 |
| 20.01.2026 | 12,65 | 12,65 | 12,28 | 12,42 | -1,97% | 1.180.110,00 |
| 19.01.2026 | 12,91 | 12,93 | 12,67 | 12,67 | -3,06% | 809.625,00 |
| 16.01.2026 | 12,77 | 13,07 | 12,68 | 13,07 | 2,51% | 2.535.245,00 |
| 15.01.2026 | 12,88 | 12,93 | 12,65 | 12,75 | -1,01% | 834.911,00 |
| 14.01.2026 | 12,86 | 13,04 | 12,45 | 12,88 | 0,78% | 1.870.156,00 |
| 13.01.2026 | 12,54 | 12,81 | 12,42 | 12,78 | 2,57% | 902.880,00 |
| 12.01.2026 | 12,65 | 12,67 | 12,45 | 12,46 | -1,42% | 838.916,00 |
| 09.01.2026 | 12,67 | 12,75 | 12,59 | 12,64 | -0,39% | 597.469,00 |
| 08.01.2026 | 12,90 | 12,92 | 12,60 | 12,69 | -1,70% | 701.985,00 |
| 07.01.2026 | 12,86 | 13,12 | 12,78 | 12,91 | 0,31% | 824.385,00 |
| 06.01.2026 | 12,80 | 13,00 | 12,70 | 12,87 | 0,86% | 657.617,00 |
| 05.01.2026 | 12,69 | 12,76 | 12,31 | 12,76 | 1,43% | 857.988,00 |
| 02.01.2026 | 12,00 | 12,58 | 12,00 | 12,58 | 4,49% | 817.182,00 |
| 31.12.2025 | 12,00 | 12,04 | 11,94 | 12,04 | 0,33% | 158.337,00 |
| 30.12.2025 | 11,90 | 12,13 | 11,89 | 12,00 | 0,50% | 714.525,00 |
| 29.12.2025 | 11,80 | 11,97 | 11,72 | 11,94 | 0,93% | 557.788,00 |
| 24.12.2025 | 11,84 | 11,84 | 11,75 | 11,83 | 0,42% | 114.517,00 |
| 23.12.2025 | 11,77 | 11,83 | 11,66 | 11,78 | -0,08% | 604.160,00 |
| 22.12.2025 | 11,77 | 11,82 | 11,55 | 11,79 | -0,92% | 1.241.359,00 |
| 19.12.2025 | 11,61 | 11,90 | 11,59 | 11,90 | 1,80% | 1.888.111,00 |
| 18.12.2025 | 11,71 | 11,83 | 11,61 | 11,69 | 0,09% | 629.151,00 |
| 17.12.2025 | 11,80 | 12,00 | 11,66 | 11,68 | -0,43% | 769.255,00 |
| 16.12.2025 | 11,82 | 12,01 | 11,73 | 11,73 | -0,93% | 1.008.163,00 |
| 15.12.2025 | 11,75 | 11,88 | 11,70 | 11,84 | 0,59% | 501.513,00 |
| 12.12.2025 | 11,49 | 11,87 | 11,42 | 11,77 | 2,71% | 714.295,00 |
| 11.12.2025 | 11,60 | 11,61 | 11,38 | 11,46 | -1,97% | 817.556,00 |
| 10.12.2025 | 11,88 | 11,94 | 11,65 | 11,69 | -1,93% | 463.984,00 |
| 09.12.2025 | 12,00 | 12,11 | 11,92 | 11,92 | 0,59% | 1.111.025,00 |
| 08.12.2025 | 11,64 | 11,92 | 11,64 | 11,85 | 1,37% | 762.584,00 |
| 05.12.2025 | 11,80 | 11,84 | 11,63 | 11,69 | -1,10% | 718.186,00 |
| 04.12.2025 | 11,90 | 11,93 | 11,64 | 11,82 | -0,34% | 775.756,00 |
| 03.12.2025 | 12,00 | 12,19 | 11,86 | 11,86 | -0,08% | 1.145.093,00 |
| 02.12.2025 | 11,53 | 11,92 | 11,46 | 11,87 | 3,76% | 969.348,00 |
| 01.12.2025 | 11,41 | 11,53 | 11,37 | 11,44 | -0,26% | 703.780,00 |
| 28.11.2025 | 11,48 | 11,48 | 11,33 | 11,47 | 0,26% | 631.268,00 |
| 27.11.2025 | 11,43 | 11,50 | 11,41 | 11,44 | -0,26% | 459.576,00 |
| 26.11.2025 | 11,38 | 11,52 | 11,30 | 11,47 | 1,24% | 601.044,00 |
| 25.11.2025 | 11,50 | 11,50 | 11,24 | 11,33 | -1,13% | 407.458,00 |
| 24.11.2025 | 11,39 | 11,46 | 11,21 | 11,46 | 1,51% | 1.799.375,00 |
| 21.11.2025 | 11,42 | 11,48 | 11,26 | 11,29 | -2,25% | 827.346,00 |
| 20.11.2025 | 11,40 | 11,73 | 11,40 | 11,55 | 2,39% | 1.330.437,00 |
| 19.11.2025 | 11,30 | 11,41 | 11,10 | 11,28 | -0,97% | 1.207.907,00 |
| 18.11.2025 | 11,50 | 11,56 | 11,35 | 11,39 | -2,23% | 1.055.249,00 |
| 17.11.2025 | 11,63 | 11,74 | 11,55 | 11,65 | 0,60% | 1.192.994,00 |
| 14.11.2025 | 11,61 | 11,65 | 11,39 | 11,58 | -0,60% | 709.813,00 |
| 13.11.2025 | 11,85 | 12,08 | 11,65 | 11,65 | -1,27% | 1.027.243,00 |
| 12.11.2025 | 11,55 | 11,86 | 11,55 | 11,80 | 2,34% | 1.221.218,00 |
| 11.11.2025 | 11,88 | 11,98 | 11,51 | 11,53 | -3,92% | 1.405.895,00 |
| 10.11.2025 | 11,81 | 12,12 | 11,81 | 12,00 | 2,39% | 1.293.146,00 |
| 07.11.2025 | 12,09 | 12,30 | 11,66 | 11,72 | -5,86% | 2.192.195,00 |
| 06.11.2025 | 12,56 | 13,12 | 12,42 | 12,45 | -4,60% | 2.116.269,00 |
| 05.11.2025 | 12,92 | 13,20 | 12,92 | 13,05 | 0,77% | 1.156.531,00 |