14,860€
3,34%
Echtzeit-Aktienkurs EDP RENOVAVEIS EO 5
Bid:
Ask:
Aktienkurse zur EDP RENOVAVEIS EO 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 14,36 | 15,22 | 14,36 | 15,18 | 4,04% | - |
| 14.05.2024 | 14,06 | 14,62 | 14,06 | 14,59 | 2,21% | - |
| 13.05.2024 | 14,77 | 14,77 | 14,11 | 14,28 | -3,35% | - |
| 10.05.2024 | 14,28 | 14,81 | 14,20 | 14,77 | 3,43% | - |
| 09.05.2024 | 13,75 | 14,43 | 13,46 | 14,28 | 3,85% | - |
| 08.05.2024 | 13,77 | 13,86 | 13,63 | 13,75 | -0,15% | - |
| 07.05.2024 | 13,34 | 13,79 | 13,30 | 13,77 | 3,46% | - |
| 06.05.2024 | 13,36 | 13,42 | 13,22 | 13,31 | -0,34% | - |
| 03.05.2024 | 12,85 | 13,75 | 12,85 | 13,36 | 2,73% | - |
| 02.05.2024 | 12,35 | 13,13 | 12,35 | 13,00 | 1,44% | - |
| 30.04.2024 | 13,10 | 13,14 | 12,67 | 12,82 | -2,36% | - |
| 29.04.2024 | 12,92 | 13,13 | 12,83 | 13,13 | 2,74% | 200,00 |
| 26.04.2024 | 12,62 | 13,02 | 12,62 | 12,78 | 1,87% | - |
| 25.04.2024 | 12,62 | 12,84 | 12,50 | 12,54 | -1,10% | - |
| 24.04.2024 | 12,93 | 12,94 | 12,52 | 12,68 | -1,36% | - |
| 23.04.2024 | 12,78 | 12,91 | 12,52 | 12,86 | 0,31% | - |
| 22.04.2024 | 13,04 | 13,11 | 12,42 | 12,82 | -0,16% | - |
| 19.04.2024 | 12,64 | 13,08 | 12,55 | 12,84 | -0,47% | - |
| 18.04.2024 | 12,92 | 13,16 | 12,84 | 12,90 | 0,55% | - |
| 17.04.2024 | 12,81 | 13,05 | 12,49 | 12,83 | -1,04% | - |
| 16.04.2024 | 12,61 | 13,05 | 12,49 | 12,96 | 2,61% | - |
| 15.04.2024 | 13,30 | 13,37 | 12,63 | 12,63 | -3,59% | - |
| 12.04.2024 | 12,92 | 13,27 | 12,73 | 13,10 | 4,88% | - |
| 11.04.2024 | 12,44 | 13,05 | 12,27 | 12,49 | 0,44% | - |
| 10.04.2024 | 12,58 | 12,89 | 12,10 | 12,44 | -0,08% | 100,00 |
| 09.04.2024 | 12,04 | 12,53 | 11,96 | 12,45 | 3,28% | - |
| 08.04.2024 | 11,97 | 12,15 | 11,86 | 12,05 | 0,67% | - |
| 05.04.2024 | 12,11 | 12,34 | 11,85 | 11,97 | -0,91% | - |
| 04.04.2024 | 12,30 | 12,41 | 12,05 | 12,08 | -1,47% | - |
| 03.04.2024 | 12,36 | 12,50 | 12,00 | 12,26 | -1,84% | - |
| 02.04.2024 | 12,55 | 12,71 | 12,36 | 12,49 | -0,79% | - |
| 28.03.2024 | 12,88 | 12,88 | 12,50 | 12,59 | -2,46% | - |
| 27.03.2024 | 12,54 | 12,92 | 12,38 | 12,91 | 3,07% | 4.800,00 |
| 26.03.2024 | 12,59 | 12,60 | 12,34 | 12,52 | -0,28% | - |
| 25.03.2024 | 12,93 | 12,96 | 12,41 | 12,56 | -2,90% | 1.099,00 |
| 22.03.2024 | 12,62 | 13,06 | 12,55 | 12,93 | 2,52% | - |
| 21.03.2024 | 13,04 | 13,12 | 12,58 | 12,62 | -3,32% | - |
| 20.03.2024 | 12,62 | 13,05 | 12,51 | 13,05 | 3,02% | - |
| 19.03.2024 | 12,97 | 13,01 | 12,55 | 12,67 | -2,69% | - |
| 18.03.2024 | 13,21 | 13,21 | 12,70 | 13,02 | -1,33% | - |
| 15.03.2024 | 13,22 | 13,47 | 13,07 | 13,19 | -0,63% | - |
| 14.03.2024 | 13,19 | 13,68 | 13,07 | 13,27 | 0,68% | - |
| 13.03.2024 | 13,60 | 13,73 | 13,04 | 13,18 | -3,77% | - |
| 12.03.2024 | 14,26 | 14,30 | 13,60 | 13,70 | -3,88% | - |
| 11.03.2024 | 14,10 | 14,30 | 13,94 | 14,25 | 1,19% | - |
| 08.03.2024 | 14,38 | 14,38 | 13,73 | 14,09 | -1,81% | - |
| 07.03.2024 | 13,73 | 14,39 | 13,62 | 14,35 | 4,34% | - |
| 06.03.2024 | 13,42 | 13,85 | 13,19 | 13,75 | 2,92% | - |
| 05.03.2024 | 13,07 | 13,42 | 12,93 | 13,36 | 1,99% | - |
| 04.03.2024 | 13,03 | 13,14 | 12,77 | 13,10 | 0,18% | - |
| 01.03.2024 | 12,68 | 13,12 | 12,66 | 13,08 | 3,28% | - |
| 29.02.2024 | 12,71 | 12,78 | 12,18 | 12,66 | -0,16% | - |
| 28.02.2024 | 13,37 | 13,39 | 12,29 | 12,68 | -5,15% | 200,00 |
| 27.02.2024 | 12,94 | 13,38 | 12,83 | 13,37 | 3,07% | - |
| 26.02.2024 | 13,30 | 13,37 | 12,87 | 12,97 | -2,87% | - |
| 23.02.2024 | 13,50 | 13,51 | 13,08 | 13,35 | -1,22% | - |
| 22.02.2024 | 13,88 | 14,03 | 13,36 | 13,52 | -2,04% | - |
| 21.02.2024 | 13,85 | 13,86 | 13,59 | 13,80 | -0,27% | 3.010,00 |
| 20.02.2024 | 14,05 | 14,14 | 13,65 | 13,84 | -2,11% | - |
| 19.02.2024 | 14,12 | 14,33 | 13,89 | 14,14 | -0,07% | - |
| 16.02.2024 | 14,37 | 14,38 | 13,76 | 14,15 | -1,01% | - |
| 15.02.2024 | 14,01 | 14,38 | 13,93 | 14,29 | 2,60% | - |
| 14.02.2024 | 13,88 | 14,00 | 13,75 | 13,93 | -0,07% | - |
| 13.02.2024 | 14,24 | 14,30 | 13,83 | 13,94 | -1,88% | - |
| 12.02.2024 | 14,13 | 14,27 | 14,04 | 14,21 | 1,21% | - |
| 09.02.2024 | 13,98 | 14,05 | 13,82 | 14,04 | 0,43% | - |
| 08.02.2024 | 14,33 | 14,35 | 13,90 | 13,98 | -2,22% | - |
| 07.02.2024 | 14,44 | 14,61 | 14,13 | 14,29 | -0,47% | 304,00 |
| 06.02.2024 | 14,66 | 14,70 | 14,19 | 14,36 | -1,70% | - |
| 05.02.2024 | 14,74 | 14,87 | 14,51 | 14,61 | -0,92% | - |
| 02.02.2024 | 14,93 | 15,14 | 14,65 | 14,74 | -1,29% | - |
| 01.02.2024 | 14,89 | 15,13 | 14,83 | 14,94 | -1,28% | - |
| 31.01.2024 | 14,71 | 15,15 | 14,54 | 15,13 | 2,22% | - |
| 30.01.2024 | 14,82 | 14,89 | 14,65 | 14,80 | -0,29% | - |
| 29.01.2024 | 14,95 | 14,97 | 14,51 | 14,84 | -0,65% | - |
| 26.01.2024 | 15,40 | 15,48 | 14,71 | 14,94 | -2,88% | - |
| 25.01.2024 | 15,66 | 15,68 | 15,08 | 15,38 | -1,36% | - |
| 24.01.2024 | 15,82 | 15,89 | 15,50 | 15,60 | -1,05% | - |
| 23.01.2024 | 15,74 | 15,94 | 15,50 | 15,76 | -0,34% | - |
| 22.01.2024 | 15,93 | 15,95 | 15,45 | 15,81 | 0,18% | - |
| 19.01.2024 | 15,63 | 15,90 | 15,48 | 15,79 | 1,40% | 248,00 |
| 18.01.2024 | 15,80 | 15,83 | 15,38 | 15,57 | -1,43% | - |
| 17.01.2024 | 15,89 | 15,99 | 15,25 | 15,79 | -0,89% | - |
| 16.01.2024 | 16,48 | 16,55 | 15,81 | 15,94 | -4,40% | - |
| 15.01.2024 | 17,06 | 17,15 | 16,48 | 16,67 | -2,31% | - |
| 12.01.2024 | 17,27 | 17,29 | 16,76 | 17,06 | -0,87% | - |
| 11.01.2024 | 17,44 | 17,48 | 16,86 | 17,21 | -0,50% | - |
| 10.01.2024 | 17,17 | 17,33 | 17,07 | 17,30 | 0,61% | - |
| 09.01.2024 | 17,40 | 17,43 | 17,08 | 17,20 | -1,82% | - |
| 08.01.2024 | 17,63 | 17,68 | 16,99 | 17,51 | -0,62% | - |
| 05.01.2024 | 17,55 | 17,68 | 17,09 | 17,62 | 0,40% | - |
| 04.01.2024 | 17,68 | 17,79 | 17,33 | 17,55 | -0,75% | - |
| 03.01.2024 | 17,94 | 18,02 | 17,45 | 17,69 | -1,41% | - |
| 02.01.2024 | 18,39 | 18,64 | 17,87 | 17,94 | -3,00% | - |
| 29.12.2023 | 18,56 | 18,66 | 18,35 | 18,49 | -0,62% | - |
| 28.12.2023 | 18,61 | 18,68 | 18,38 | 18,61 | -0,02% | - |
| 27.12.2023 | 18,56 | 18,64 | 18,25 | 18,61 | 1,01% | - |
| 22.12.2023 | 18,24 | 18,46 | 17,96 | 18,43 | 0,79% | - |
| 21.12.2023 | 17,77 | 18,28 | 17,56 | 18,28 | 4,17% | - |
| 20.12.2023 | 17,83 | 17,89 | 17,45 | 17,55 | -1,86% | - |