13,235€
2,12%
Echtzeit-Aktienkurs EDP RENOVAVEIS EO 5
Bid:
Ask:
Aktienkurse zur EDP RENOVAVEIS EO 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 12,99 | 13,24 | 12,91 | 13,24 | 2,04% | - |
| 05.02.2026 | 13,15 | 13,16 | 12,67 | 12,97 | -1,18% | 19.354,00 |
| 04.02.2026 | 13,20 | 13,38 | 13,06 | 13,13 | -0,19% | - |
| 03.02.2026 | 12,83 | 13,21 | 12,79 | 13,15 | 2,81% | - |
| 02.02.2026 | 12,65 | 12,99 | 12,62 | 12,79 | 0,08% | - |
| 30.01.2026 | 12,78 | 12,97 | 12,66 | 12,78 | -0,47% | - |
| 29.01.2026 | 12,83 | 13,17 | 12,73 | 12,84 | 0,35% | - |
| 28.01.2026 | 13,05 | 13,05 | 12,71 | 12,80 | -1,01% | - |
| 27.01.2026 | 12,89 | 12,97 | 12,69 | 12,93 | 0,62% | - |
| 26.01.2026 | 12,79 | 12,91 | 12,73 | 12,85 | 0,35% | - |
| 23.01.2026 | 12,96 | 12,97 | 12,63 | 12,80 | -1,31% | - |
| 22.01.2026 | 12,74 | 12,99 | 12,64 | 12,97 | 1,85% | - |
| 21.01.2026 | 12,40 | 12,79 | 12,39 | 12,74 | 3,03% | - |
| 20.01.2026 | 12,62 | 12,63 | 12,28 | 12,36 | -2,37% | 3.800,00 |
| 19.01.2026 | 12,82 | 12,92 | 12,65 | 12,66 | -3,06% | 3.290,00 |
| 16.01.2026 | 12,75 | 13,09 | 12,68 | 13,06 | 2,67% | - |
| 15.01.2026 | 12,97 | 12,98 | 12,65 | 12,72 | -1,47% | - |
| 14.01.2026 | 12,78 | 13,01 | 12,46 | 12,91 | 1,02% | - |
| 13.01.2026 | 12,57 | 12,81 | 12,42 | 12,78 | 2,16% | - |
| 12.01.2026 | 12,70 | 12,71 | 12,46 | 12,51 | -1,11% | - |
| 09.01.2026 | 12,74 | 12,77 | 12,59 | 12,65 | -0,71% | - |
| 08.01.2026 | 12,88 | 12,94 | 12,60 | 12,74 | -1,32% | - |
| 07.01.2026 | 12,89 | 13,12 | 12,77 | 12,91 | 0,23% | 12.825,00 |
| 06.01.2026 | 12,78 | 13,00 | 12,70 | 12,88 | 1,10% | - |
| 05.01.2026 | 12,61 | 12,77 | 12,32 | 12,74 | 1,59% | - |
| 02.01.2026 | 12,05 | 12,61 | 12,02 | 12,54 | 5,64% | - |
| 30.12.2025 | 11,93 | 12,08 | 11,84 | 11,87 | -0,54% | - |
| 29.12.2025 | 11,85 | 11,97 | 11,66 | 11,94 | 3,51% | - |
| 23.12.2025 | 11,71 | 11,83 | 11,53 | 11,53 | -0,86% | - |
| 22.12.2025 | 11,78 | 11,81 | 11,49 | 11,63 | -1,61% | 25,00 |
| 19.12.2025 | 11,68 | 11,85 | 11,53 | 11,82 | 1,42% | - |
| 18.12.2025 | 11,69 | 11,78 | 11,56 | 11,66 | -0,21% | - |
| 17.12.2025 | 11,76 | 11,94 | 11,63 | 11,68 | -0,89% | - |
| 16.12.2025 | 11,80 | 11,96 | 11,71 | 11,79 | -0,34% | - |
| 15.12.2025 | 11,83 | 11,92 | 11,64 | 11,83 | 0,21% | - |
| 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% | - |