14,340€
1,49%
Echtzeit-Aktienkurs EDP RENOVAVEIS EO 5
Bid:
Ask:
Aktienkurse zur EDP RENOVAVEIS EO 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 14,09 | 14,32 | 13,95 | 14,24 | 1,24% | - |
| 25.07.2024 | 14,09 | 14,26 | 13,94 | 14,06 | -1,06% | 1.305.565,00 |
| 24.07.2024 | 13,83 | 14,34 | 13,83 | 14,21 | 2,53% | 672.041,00 |
| 23.07.2024 | 13,88 | 14,02 | 13,77 | 13,86 | -0,07% | 548.540,00 |
| 22.07.2024 | 14,05 | 14,25 | 13,85 | 13,87 | 0,29% | 585.613,00 |
| 19.07.2024 | 13,74 | 13,86 | 13,53 | 13,83 | 0,44% | 1.681.079,00 |
| 18.07.2024 | 13,65 | 13,78 | 13,53 | 13,77 | 1,25% | 654.672,00 |
| 17.07.2024 | 13,50 | 13,90 | 13,42 | 13,60 | 0,22% | 773.544,00 |
| 16.07.2024 | 13,40 | 13,62 | 13,32 | 13,57 | 1,19% | 1.077.509,00 |
| 15.07.2024 | 14,15 | 14,19 | 13,41 | 13,41 | -6,42% | 1.246.022,00 |
| 12.07.2024 | 14,27 | 14,37 | 14,09 | 14,33 | 0,42% | 794.278,00 |
| 11.07.2024 | 13,82 | 14,27 | 13,72 | 14,27 | 3,93% | 1.066.585,00 |
| 10.07.2024 | 13,30 | 13,80 | 13,30 | 13,73 | 3,23% | 538.089,00 |
| 09.07.2024 | 13,51 | 13,67 | 13,28 | 13,30 | -1,55% | 535.996,00 |
| 08.07.2024 | 13,67 | 13,70 | 13,42 | 13,51 | -1,53% | 673.011,00 |
| 05.07.2024 | 13,66 | 13,93 | 13,65 | 13,72 | 0,59% | 385.543,00 |
| 04.07.2024 | 13,65 | 13,71 | 13,50 | 13,64 | 0,22% | 920.333,00 |
| 03.07.2024 | 13,24 | 13,75 | 13,16 | 13,61 | 3,11% | 736.174,00 |
| 02.07.2024 | 13,29 | 13,40 | 13,17 | 13,20 | -0,60% | 758.022,00 |
| 01.07.2024 | 13,25 | 13,54 | 13,22 | 13,28 | 1,76% | 618.214,00 |
| 28.06.2024 | 13,30 | 13,33 | 13,03 | 13,05 | -1,95% | 938.555,00 |
| 27.06.2024 | 13,63 | 13,72 | 13,10 | 13,31 | -2,63% | 939.560,00 |
| 26.06.2024 | 13,94 | 13,97 | 13,61 | 13,67 | -0,80% | 432.111,00 |
| 25.06.2024 | 13,82 | 13,93 | 13,63 | 13,78 | -0,22% | 679.626,00 |
| 24.06.2024 | 13,72 | 13,89 | 13,56 | 13,81 | 0,66% | 454.558,00 |
| 21.06.2024 | 13,86 | 13,94 | 13,69 | 13,72 | -0,36% | 1.074.663,00 |
| 20.06.2024 | 13,60 | 13,85 | 13,60 | 13,77 | 1,62% | 619.795,00 |
| 19.06.2024 | 13,71 | 13,71 | 13,46 | 13,55 | -1,17% | 811.472,00 |
| 18.06.2024 | 13,39 | 13,71 | 13,34 | 13,71 | 2,39% | 759.083,00 |
| 17.06.2024 | 13,79 | 13,91 | 13,27 | 13,39 | -2,69% | 774.586,00 |
| 14.06.2024 | 13,76 | 13,95 | 13,44 | 13,76 | 0,22% | 1.071.479,00 |
| 13.06.2024 | 14,00 | 14,20 | 13,72 | 13,73 | -2,00% | 713.550,00 |
| 12.06.2024 | 13,93 | 14,32 | 13,85 | 14,01 | 0,72% | 1.049.930,00 |
| 11.06.2024 | 14,32 | 14,36 | 13,91 | 13,91 | -2,32% | 1.008.639,00 |
| 10.06.2024 | 14,25 | 14,40 | 14,11 | 14,24 | -0,97% | 706.965,00 |
| 07.06.2024 | 14,48 | 14,67 | 14,20 | 14,38 | -1,98% | 648.968,00 |
| 06.06.2024 | 14,91 | 15,14 | 14,64 | 14,67 | -2,52% | 716.120,00 |
| 05.06.2024 | 14,93 | 15,14 | 14,89 | 15,05 | 0,53% | 768.550,00 |
| 04.06.2024 | 14,97 | 15,20 | 14,87 | 14,97 | 0,00% | 815.910,00 |
| 03.06.2024 | 14,83 | 15,09 | 14,75 | 14,97 | 1,70% | 855.279,00 |
| 31.05.2024 | 14,67 | 14,92 | 14,63 | 14,72 | 0,41% | 1.686.184,00 |
| 30.05.2024 | 14,15 | 14,69 | 14,15 | 14,66 | 3,60% | 934.038,00 |
| 29.05.2024 | 14,38 | 14,50 | 14,12 | 14,15 | -2,75% | 992.532,00 |
| 28.05.2024 | 14,77 | 15,02 | 14,55 | 14,55 | -1,22% | 1.208.464,00 |
| 27.05.2024 | 14,54 | 14,83 | 14,47 | 14,73 | 1,52% | 513.770,00 |
| 24.05.2024 | 14,60 | 14,68 | 14,21 | 14,51 | -1,36% | 1.433.877,00 |
| 23.05.2024 | 15,04 | 15,13 | 14,68 | 14,71 | -2,45% | 915.853,00 |
| 22.05.2024 | 14,46 | 15,08 | 14,31 | 15,08 | 3,93% | 1.413.824,00 |
| 21.05.2024 | 14,63 | 14,63 | 14,39 | 14,51 | -1,36% | 741.746,00 |
| 20.05.2024 | 14,80 | 14,99 | 14,71 | 14,71 | -0,20% | 401.443,00 |
| 17.05.2024 | 15,13 | 15,20 | 14,74 | 14,74 | -2,83% | 811.872,00 |
| 16.05.2024 | 15,03 | 15,17 | 14,81 | 15,17 | 0,60% | 1.421.221,00 |
| 15.05.2024 | 14,56 | 15,30 | 14,54 | 15,08 | 3,08% | 1.226.802,00 |
| 14.05.2024 | 14,30 | 14,70 | 14,30 | 14,63 | 2,45% | 1.042.674,00 |
| 13.05.2024 | 14,58 | 14,59 | 14,16 | 14,28 | -2,26% | 1.313.725,00 |
| 10.05.2024 | 14,28 | 14,88 | 14,27 | 14,61 | 1,81% | 1.819.466,00 |
| 09.05.2024 | 13,72 | 14,50 | 13,52 | 14,35 | 4,59% | 1.497.957,00 |
| 08.05.2024 | 13,78 | 13,93 | 13,69 | 13,72 | -0,51% | 883.703,00 |
| 07.05.2024 | 13,35 | 13,82 | 13,35 | 13,79 | 3,61% | 1.585.164,00 |
| 06.05.2024 | 13,35 | 13,44 | 13,28 | 13,31 | -0,22% | 542.345,00 |
| 03.05.2024 | 13,30 | 13,80 | 13,13 | 13,34 | 0,91% | 1.304.353,00 |
| 02.05.2024 | 12,88 | 13,22 | 12,86 | 13,22 | 2,72% | 1.990.180,00 |
| 30.04.2024 | 13,06 | 13,15 | 12,73 | 12,87 | -1,76% | 1.283.856,00 |
| 29.04.2024 | 12,90 | 13,16 | 12,90 | 13,10 | 1,95% | 733.676,00 |
| 26.04.2024 | 12,73 | 13,07 | 12,73 | 12,85 | 1,82% | 826.737,00 |
| 25.04.2024 | 12,64 | 12,90 | 12,56 | 12,62 | -0,24% | 804.831,00 |
| 24.04.2024 | 12,80 | 12,81 | 12,59 | 12,65 | -1,71% | 767.981,00 |
| 23.04.2024 | 12,83 | 12,97 | 12,57 | 12,87 | 1,10% | 813.301,00 |
| 22.04.2024 | 12,90 | 13,05 | 12,48 | 12,73 | -0,78% | 988.090,00 |
| 19.04.2024 | 12,94 | 13,14 | 12,74 | 12,83 | -1,08% | 2.510.637,00 |
| 18.04.2024 | 12,91 | 13,22 | 12,80 | 12,97 | 1,41% | 778.410,00 |
| 17.04.2024 | 12,82 | 13,13 | 12,55 | 12,79 | -0,31% | 910.041,00 |
| 16.04.2024 | 12,64 | 13,09 | 12,61 | 12,83 | 0,63% | 606.179,00 |
| 15.04.2024 | 13,17 | 13,27 | 12,75 | 12,75 | -2,75% | 720.158,00 |
| 12.04.2024 | 12,89 | 13,35 | 12,81 | 13,11 | 2,34% | 995.608,00 |
| 11.04.2024 | 12,41 | 13,11 | 12,35 | 12,81 | 3,06% | 1.250.666,00 |
| 10.04.2024 | 12,59 | 12,90 | 12,17 | 12,43 | -0,56% | 1.283.284,00 |
| 09.04.2024 | 12,15 | 12,50 | 12,02 | 12,50 | 2,80% | 1.019.053,00 |
| 08.04.2024 | 12,00 | 12,21 | 11,92 | 12,16 | 1,33% | 823.266,00 |
| 05.04.2024 | 12,30 | 12,41 | 11,91 | 12,00 | -2,83% | 1.171.211,00 |
| 04.04.2024 | 12,38 | 12,45 | 12,16 | 12,35 | 0,32% | 1.044.959,00 |
| 03.04.2024 | 12,40 | 12,40 | 12,05 | 12,31 | -0,65% | 1.093.632,00 |
| 02.04.2024 | 12,54 | 12,78 | 12,39 | 12,39 | -1,24% | 1.293.672,00 |
| 28.03.2024 | 12,90 | 12,91 | 12,55 | 12,55 | -2,79% | 1.249.744,00 |
| 27.03.2024 | 12,60 | 12,98 | 12,44 | 12,91 | 2,87% | 854.937,00 |
| 26.03.2024 | 12,58 | 12,66 | 12,40 | 12,55 | -0,20% | 617.821,00 |
| 25.03.2024 | 12,90 | 12,90 | 12,48 | 12,57 | -2,93% | 666.086,00 |
| 22.03.2024 | 12,65 | 13,13 | 12,62 | 12,95 | 2,21% | 651.123,00 |
| 21.03.2024 | 13,04 | 13,15 | 12,63 | 12,67 | -1,67% | 818.617,00 |
| 20.03.2024 | 12,70 | 12,99 | 12,58 | 12,89 | 1,74% | 395.322,00 |
| 19.03.2024 | 12,96 | 12,98 | 12,61 | 12,67 | -2,54% | 1.002.242,00 |
| 18.03.2024 | 12,96 | 13,14 | 12,76 | 13,00 | -1,18% | 737.888,00 |
| 15.03.2024 | 13,29 | 13,54 | 13,13 | 13,15 | -0,75% | 1.655.785,00 |
| 14.03.2024 | 13,20 | 13,73 | 13,13 | 13,25 | 0,53% | 999.768,00 |
| 13.03.2024 | 13,69 | 13,76 | 13,11 | 13,18 | -2,98% | 869.647,00 |
| 12.03.2024 | 14,14 | 14,30 | 13,59 | 13,59 | -4,23% | 1.040.129,00 |
| 11.03.2024 | 14,15 | 14,38 | 14,00 | 14,19 | 0,21% | 808.081,00 |
| 08.03.2024 | 14,36 | 14,36 | 13,79 | 14,16 | -1,39% | 1.284.823,00 |
| 07.03.2024 | 13,77 | 14,43 | 13,69 | 14,36 | 4,29% | 1.581.893,00 |
| 06.03.2024 | 13,36 | 13,92 | 13,28 | 13,77 | 2,65% | 1.440.964,00 |