21,305€
-1,11%
Echtzeit-Aktienkurs EDP Renovaveis S.A.
Bid:
Ask:
Aktienkurse zur EDP Renovaveis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 21,44 | 21,44 | 21,42 | 21,42 | -0,60% | - |
| 16.12.2021 | 21,55 | 21,55 | 21,55 | 21,55 | 0,00% | - |
| 15.12.2021 | 21,55 | 21,55 | 21,55 | 21,55 | -0,62% | - |
| 14.12.2021 | 21,70 | 21,70 | 21,68 | 21,68 | -0,09% | - |
| 13.12.2021 | 22,39 | 22,39 | 21,50 | 21,70 | -3,06% | - |
| 10.12.2021 | 22,39 | 22,39 | 22,39 | 22,39 | 0,00% | - |
| 08.12.2021 | 22,37 | 22,39 | 22,37 | 22,39 | 1,27% | - |
| 07.12.2021 | 21,79 | 22,11 | 21,79 | 22,11 | 1,47% | - |
| 06.12.2021 | 21,79 | 21,79 | 21,79 | 21,79 | -2,46% | - |
| 03.12.2021 | 22,34 | 22,34 | 22,34 | 22,34 | -0,09% | - |
| 02.12.2021 | 22,43 | 22,43 | 22,26 | 22,36 | -2,32% | - |
| 01.12.2021 | 22,89 | 22,89 | 22,89 | 22,89 | 0,00% | - |
| 30.11.2021 | 22,89 | 22,89 | 22,89 | 22,89 | 0,00% | - |
| 29.11.2021 | 22,89 | 22,89 | 22,89 | 22,89 | 3,16% | - |
| 26.11.2021 | 22,19 | 22,19 | 22,19 | 22,19 | 0,00% | - |
| 25.11.2021 | 22,19 | 22,19 | 22,19 | 22,19 | 0,00% | - |
| 23.11.2021 | 22,19 | 22,19 | 22,19 | 22,19 | 0,00% | - |
| 19.11.2021 | 22,19 | 22,19 | 22,19 | 22,19 | 0,00% | - |
| 18.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 17.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 16.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 15.11.2021 | 0,00 | 22,76 | 0,00 | 22,76 | 1,25% | - |
| 12.11.2021 | 22,55 | 22,61 | 22,48 | 22,48 | -0,31% | - |
| 11.11.2021 | 22,49 | 22,55 | 22,47 | 22,55 | 0,29% | - |
| 10.11.2021 | 22,49 | 22,49 | 22,49 | 22,49 | 0,00% | - |
| 09.11.2021 | 22,44 | 22,49 | 22,41 | 22,49 | -0,16% | - |
| 08.11.2021 | 22,16 | 22,52 | 22,16 | 22,52 | 1,33% | - |
| 05.11.2021 | 22,23 | 22,23 | 22,23 | 22,23 | -3,22% | - |
| 04.11.2021 | 23,25 | 23,25 | 22,97 | 22,97 | -5,06% | - |
| 29.10.2021 | 24,19 | 24,19 | 24,19 | 24,19 | 0,00% | - |
| 28.10.2021 | 23,77 | 24,19 | 23,77 | 24,19 | 1,79% | - |
| 26.10.2021 | 23,77 | 23,77 | 23,77 | 23,77 | 0,00% | - |
| 25.10.2021 | 23,63 | 23,77 | 23,63 | 23,77 | 3,82% | - |
| 22.10.2021 | 22,89 | 22,89 | 22,89 | 22,89 | 0,97% | - |
| 21.10.2021 | 22,67 | 22,67 | 22,67 | 22,67 | 0,00% | - |
| 20.10.2021 | 22,67 | 22,67 | 22,67 | 22,67 | 1,91% | - |
| 19.10.2021 | 22,25 | 22,25 | 22,25 | 22,25 | 0,00% | - |
| 18.10.2021 | 22,24 | 22,25 | 22,24 | 22,25 | 0,02% | - |
| 15.10.2021 | 22,24 | 22,24 | 22,24 | 22,24 | 0,00% | - |
| 14.10.2021 | 22,25 | 22,25 | 22,24 | 22,24 | 0,00% | - |
| 13.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 12.10.2021 | 20,81 | 21,01 | 0,00 | 0,00 | -100,00% | - |
| 11.10.2021 | 20,77 | 20,87 | 20,50 | 20,50 | -0,82% | - |
| 08.10.2021 | 20,82 | 20,82 | 20,64 | 20,67 | -0,14% | - |
| 07.10.2021 | 20,70 | 20,70 | 20,70 | 20,70 | -0,29% | - |
| 06.10.2021 | 20,76 | 20,76 | 20,76 | 20,76 | 0,00% | - |
| 05.10.2021 | 0,00 | 20,76 | 0,00 | 20,76 | -9,74% | - |
| 09.09.2021 | 23,00 | 23,00 | 23,00 | 23,00 | 0,04% | - |
| 06.09.2021 | 22,89 | 23,05 | 22,89 | 22,99 | 0,46% | - |
| 03.09.2021 | 22,89 | 22,89 | 22,89 | 22,89 | 5,41% | - |
| 31.08.2021 | 21,68 | 21,71 | 21,68 | 21,71 | -1,05% | - |
| 30.08.2021 | 21,94 | 21,94 | 21,94 | 21,94 | -0,18% | - |
| 27.08.2021 | 21,98 | 21,98 | 21,98 | 21,98 | 14,42% | - |
| 26.08.2021 | 19,21 | 19,21 | 19,21 | 19,21 | 0,00% | - |
| 25.08.2021 | 19,21 | 19,21 | 19,21 | 19,21 | -13,35% | - |
| 24.08.2021 | 22,17 | 22,17 | 22,17 | 22,17 | 0,14% | - |
| 23.08.2021 | 22,46 | 22,46 | 22,13 | 22,14 | -1,40% | - |
| 20.08.2021 | 21,81 | 22,55 | 21,81 | 22,46 | 8,90% | - |
| 18.08.2021 | 20,62 | 20,62 | 20,62 | 20,62 | 0,00% | - |
| 17.08.2021 | 20,62 | 20,62 | 20,62 | 20,62 | 0,00% | - |
| 16.08.2021 | 20,62 | 20,62 | 20,62 | 20,62 | 0,00% | - |
| 13.08.2021 | 20,62 | 20,62 | 20,62 | 20,62 | 12,22% | - |
| 11.08.2021 | 18,38 | 20,70 | 18,38 | 18,38 | -11,42% | - |
| 10.08.2021 | 20,75 | 20,75 | 20,75 | 20,75 | 0,00% | - |
| 09.08.2021 | 20,75 | 20,75 | 20,75 | 20,75 | 0,00% | - |
| 05.08.2021 | 20,75 | 20,75 | 20,75 | 20,75 | 0,00% | - |
| 04.08.2021 | 20,10 | 20,75 | 20,10 | 20,75 | 3,21% | - |
| 03.08.2021 | 20,10 | 20,10 | 20,10 | 20,10 | 0,75% | - |
| 02.08.2021 | 19,95 | 19,95 | 19,95 | 19,95 | -2,64% | - |
| 30.07.2021 | 20,49 | 20,49 | 20,49 | 20,49 | -1,82% | - |
| 29.07.2021 | 20,87 | 20,87 | 20,87 | 20,87 | 0,38% | - |
| 27.07.2021 | 20,79 | 20,79 | 20,79 | 20,79 | -1,40% | - |
| 22.07.2021 | 21,09 | 21,09 | 21,09 | 21,09 | 5,56% | - |
| 21.07.2021 | 19,98 | 19,98 | 19,98 | 19,98 | -0,40% | - |
| 20.07.2021 | 20,06 | 20,23 | 19,91 | 20,06 | 0,00% | - |
| 19.07.2021 | 20,39 | 20,39 | 20,06 | 20,06 | -1,62% | - |
| 16.07.2021 | 20,39 | 20,39 | 20,39 | 20,39 | 0,00% | - |
| 15.07.2021 | 20,43 | 20,43 | 20,38 | 20,39 | -1,33% | - |
| 14.07.2021 | 20,66 | 20,66 | 20,66 | 20,66 | 0,00% | - |
| 13.07.2021 | 20,66 | 20,66 | 20,66 | 20,66 | 0,00% | - |
| 09.07.2021 | 20,74 | 20,76 | 20,62 | 20,66 | -1,31% | - |
| 08.07.2021 | 19,40 | 20,99 | 19,40 | 20,94 | 7,94% | - |
| 07.07.2021 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 02.07.2021 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 01.07.2021 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 30.06.2021 | 19,65 | 19,69 | 19,35 | 19,40 | 1,70% | - |
| 29.06.2021 | 19,07 | 19,07 | 19,07 | 19,07 | 2,83% | - |
| 28.06.2021 | 18,55 | 18,55 | 18,55 | 18,55 | 0,08% | - |
| 25.06.2021 | 18,49 | 18,53 | 18,49 | 18,53 | 0,27% | - |
| 24.06.2021 | 18,47 | 18,52 | 18,31 | 18,48 | -0,83% | - |
| 23.06.2021 | 18,64 | 18,64 | 18,64 | 18,64 | -0,72% | - |
| 22.06.2021 | 18,78 | 18,78 | 18,69 | 18,77 | -0,64% | - |
| 21.06.2021 | 18,94 | 18,94 | 18,85 | 18,89 | -0,24% | - |
| 18.06.2021 | 19,48 | 19,57 | 18,94 | 18,94 | -2,77% | - |
| 17.06.2021 | 19,48 | 19,48 | 19,48 | 19,48 | 0,00% | - |
| 16.06.2021 | 19,48 | 19,48 | 19,48 | 19,48 | 6,07% | - |
| 14.06.2021 | 18,36 | 18,36 | 18,36 | 18,36 | 0,44% | - |
| 10.06.2021 | 18,50 | 18,50 | 18,25 | 18,28 | -0,35% | - |
| 09.06.2021 | 18,35 | 18,35 | 18,35 | 18,35 | 0,00% | - |
| 08.06.2021 | 18,35 | 18,35 | 18,35 | 18,35 | 0,00% | - |