11,450€
-0,04%
Echtzeit-Aktienkurs EDP Renovaveis S.A.
Bid:
Ask:
Aktienkurse zur EDP Renovaveis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 11,52 | 11,82 | 11,37 | 11,80 | 3,01% | - |
| 11.12.2025 | 11,67 | 11,80 | 11,34 | 11,46 | -2,09% | - |
| 10.12.2025 | 11,90 | 11,92 | 11,70 | 11,70 | -0,26% | - |
| 09.12.2025 | 11,86 | 12,05 | 11,73 | 11,73 | -0,89% | - |
| 08.12.2025 | 11,58 | 11,87 | 11,58 | 11,84 | 3,45% | - |
| 05.12.2025 | 11,86 | 11,87 | 11,44 | 11,44 | -2,76% | - |
| 04.12.2025 | 12,08 | 12,10 | 11,58 | 11,77 | -0,47% | - |
| 03.12.2025 | 11,92 | 12,14 | 11,82 | 11,82 | 0,94% | - |
| 02.12.2025 | 11,42 | 11,91 | 11,40 | 11,71 | 4,37% | - |
| 01.12.2025 | 11,47 | 11,48 | 11,22 | 11,22 | -2,52% | - |
| 28.11.2025 | 11,45 | 11,52 | 11,27 | 11,51 | 0,70% | - |
| 27.11.2025 | 11,46 | 11,50 | 11,35 | 11,43 | -0,09% | - |
| 26.11.2025 | 11,51 | 11,55 | 11,25 | 11,44 | 2,01% | - |
| 25.11.2025 | 11,34 | 11,49 | 11,22 | 11,22 | 0,31% | - |
| 24.11.2025 | 11,50 | 11,54 | 11,16 | 11,18 | -2,32% | - |
| 21.11.2025 | 11,19 | 11,45 | 11,13 | 11,45 | 1,87% | - |
| 20.11.2025 | 11,55 | 11,66 | 11,20 | 11,24 | -1,40% | - |
| 19.11.2025 | 11,38 | 11,41 | 11,04 | 11,40 | 0,31% | - |
| 18.11.2025 | 11,23 | 11,50 | 11,13 | 11,36 | -1,05% | - |
| 17.11.2025 | 11,62 | 11,69 | 11,48 | 11,48 | 0,70% | - |
| 14.11.2025 | 11,69 | 11,69 | 11,34 | 11,40 | -2,48% | - |
| 13.11.2025 | 11,83 | 12,02 | 11,68 | 11,69 | 0,86% | - |
| 12.11.2025 | 11,68 | 11,81 | 11,50 | 11,59 | 1,31% | - |
| 11.11.2025 | 12,08 | 12,09 | 11,44 | 11,44 | -3,70% | - |
| 10.11.2025 | 11,87 | 12,09 | 11,78 | 11,88 | 1,19% | - |
| 07.11.2025 | 12,57 | 12,59 | 11,61 | 11,74 | -7,34% | - |
| 06.11.2025 | 13,08 | 13,17 | 12,57 | 12,67 | -1,40% | - |
| 05.11.2025 | 12,88 | 13,13 | 12,84 | 12,85 | -0,62% | - |
| 04.11.2025 | 12,83 | 12,95 | 12,72 | 12,93 | 2,38% | - |
| 03.11.2025 | 12,71 | 13,03 | 12,62 | 12,63 | 0,72% | - |
| 31.10.2025 | 12,76 | 12,88 | 12,54 | 12,54 | -1,80% | - |
| 30.10.2025 | 12,82 | 12,90 | 12,59 | 12,77 | 1,35% | - |
| 29.10.2025 | 12,79 | 12,90 | 12,50 | 12,60 | -1,95% | - |
| 28.10.2025 | 12,90 | 12,90 | 12,61 | 12,85 | -0,93% | - |
| 27.10.2025 | 13,25 | 13,34 | 12,64 | 12,97 | -0,84% | - |
| 24.10.2025 | 13,03 | 13,32 | 13,03 | 13,08 | 1,47% | - |
| 23.10.2025 | 13,27 | 13,36 | 12,89 | 12,89 | -2,50% | - |
| 22.10.2025 | 13,29 | 13,52 | 13,13 | 13,22 | -0,60% | - |
| 21.10.2025 | 13,53 | 13,53 | 13,29 | 13,30 | -1,63% | - |
| 20.10.2025 | 13,72 | 13,73 | 13,28 | 13,52 | 0,37% | - |
| 17.10.2025 | 13,47 | 13,72 | 13,36 | 13,47 | 1,58% | - |
| 16.10.2025 | 13,47 | 13,75 | 13,26 | 13,26 | 0,45% | - |
| 15.10.2025 | 13,17 | 13,36 | 12,99 | 13,20 | 3,12% | - |
| 14.10.2025 | 12,70 | 13,11 | 12,65 | 12,80 | 0,71% | - |
| 13.10.2025 | 12,93 | 12,95 | 12,58 | 12,71 | -0,86% | - |
| 10.10.2025 | 13,03 | 13,03 | 12,61 | 12,82 | -0,89% | - |
| 09.10.2025 | 12,92 | 13,07 | 12,66 | 12,94 | 3,52% | - |
| 08.10.2025 | 12,36 | 12,54 | 12,32 | 12,50 | 3,26% | - |
| 07.10.2025 | 12,46 | 12,57 | 12,10 | 12,10 | -1,59% | 10,00 |
| 06.10.2025 | 12,07 | 12,32 | 12,02 | 12,30 | 1,70% | - |
| 03.10.2025 | 11,98 | 12,09 | 11,66 | 12,09 | 3,16% | - |
| 02.10.2025 | 11,92 | 11,96 | 11,63 | 11,72 | -0,72% | - |
| 01.10.2025 | 11,31 | 11,85 | 11,24 | 11,81 | 6,26% | - |
| 30.09.2025 | 11,28 | 11,41 | 11,09 | 11,11 | -8,03% | - |
| 29.09.2025 | 11,40 | 12,08 | 11,14 | 12,08 | 6,95% | 500,00 |
| 26.09.2025 | 11,43 | 11,46 | 11,11 | 11,30 | -0,48% | - |
| 25.09.2025 | 11,21 | 11,46 | 11,14 | 11,35 | 1,57% | - |
| 24.09.2025 | 10,59 | 11,22 | 10,56 | 11,18 | 6,53% | - |
| 23.09.2025 | 10,21 | 10,66 | 10,20 | 10,49 | 8,87% | - |
| 22.09.2025 | 9,79 | 10,26 | 9,64 | 9,64 | 0,00% | - |
| 19.09.2025 | 9,88 | 9,99 | 9,64 | 9,64 | -2,46% | - |
| 18.09.2025 | 9,99 | 10,02 | 9,81 | 9,88 | -0,67% | - |
| 17.09.2025 | 9,84 | 9,98 | 9,70 | 9,95 | 0,00% | - |
| 16.09.2025 | 9,92 | 9,95 | 9,74 | 9,95 | 2,10% | 50,00 |
| 15.09.2025 | 9,87 | 9,92 | 9,70 | 9,74 | -1,17% | - |
| 12.09.2025 | 9,90 | 9,97 | 9,77 | 9,86 | 0,31% | - |
| 11.09.2025 | 10,16 | 10,16 | 9,78 | 9,83 | 0,26% | - |
| 10.09.2025 | 9,97 | 10,09 | 9,80 | 9,80 | -1,34% | - |
| 09.09.2025 | 10,09 | 10,13 | 9,89 | 9,93 | -3,28% | - |
| 08.09.2025 | 10,04 | 10,27 | 9,94 | 10,27 | 3,74% | 30,00 |
| 05.09.2025 | 9,92 | 10,14 | 9,83 | 9,90 | -0,18% | - |
| 04.09.2025 | 9,82 | 9,93 | 9,67 | 9,92 | 2,83% | - |
| 03.09.2025 | 9,97 | 10,00 | 9,65 | 9,65 | -2,23% | - |
| 02.09.2025 | 10,17 | 10,24 | 9,87 | 9,87 | -1,65% | - |
| 01.09.2025 | 10,13 | 10,22 | 9,87 | 10,03 | 1,36% | - |
| 29.08.2025 | 10,32 | 10,32 | 9,90 | 9,90 | -3,93% | - |
| 28.08.2025 | 10,43 | 10,47 | 10,14 | 10,30 | -1,06% | - |
| 27.08.2025 | 10,46 | 10,58 | 10,33 | 10,41 | -0,24% | - |
| 26.08.2025 | 10,34 | 10,58 | 10,29 | 10,44 | 0,63% | - |
| 25.08.2025 | 10,58 | 10,63 | 10,26 | 10,37 | -2,72% | - |
| 22.08.2025 | 10,43 | 10,67 | 10,33 | 10,66 | 2,50% | 2.000,00 |
| 21.08.2025 | 10,42 | 10,45 | 10,25 | 10,40 | -0,62% | - |
| 20.08.2025 | 10,37 | 10,47 | 10,30 | 10,47 | 0,92% | - |
| 19.08.2025 | 10,35 | 10,43 | 10,25 | 10,37 | -0,34% | - |
| 18.08.2025 | 9,80 | 10,42 | 9,73 | 10,41 | 6,63% | - |
| 15.08.2025 | 9,75 | 9,77 | 9,56 | 9,76 | 0,36% | - |
| 14.08.2025 | 9,61 | 9,73 | 9,58 | 9,72 | 0,88% | - |
| 13.08.2025 | 9,77 | 9,81 | 9,59 | 9,64 | -1,50% | - |
| 12.08.2025 | 9,76 | 9,79 | 9,65 | 9,79 | 0,79% | - |
| 11.08.2025 | 10,11 | 10,13 | 9,48 | 9,71 | -3,72% | - |
| 08.08.2025 | 10,07 | 10,20 | 10,00 | 10,08 | -0,30% | - |
| 07.08.2025 | 10,32 | 10,32 | 9,99 | 10,11 | -1,14% | - |
| 06.08.2025 | 10,33 | 10,33 | 10,12 | 10,23 | -0,10% | - |
| 05.08.2025 | 10,34 | 10,41 | 10,09 | 10,24 | -0,87% | - |
| 04.08.2025 | 10,42 | 10,43 | 10,19 | 10,33 | 0,19% | - |
| 01.08.2025 | 10,23 | 10,32 | 10,10 | 10,31 | -0,15% | - |
| 31.07.2025 | 10,30 | 10,41 | 10,04 | 10,33 | -0,10% | 3,00 |
| 30.07.2025 | 10,20 | 10,46 | 10,13 | 10,34 | 1,77% | - |
| 29.07.2025 | 10,34 | 10,37 | 10,05 | 10,16 | -1,55% | - |
| 28.07.2025 | 10,46 | 10,49 | 10,23 | 10,32 | -0,77% | - |