12,320€
0,98%
Echtzeit-Aktienkurs EDP Renovaveis S.A.
Bid:
Ask:
Aktienkurse zur EDP Renovaveis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 12,27 | 12,42 | 12,24 | 12,32 | 0,94% | 12.800,00 |
| 08.10.2026 | 12,36 | 12,39 | 12,16 | 12,21 | -1,69% | - |
| 07.10.2026 | 12,48 | 12,55 | 12,29 | 12,42 | -0,60% | - |
| 06.10.2026 | 12,37 | 12,61 | 12,36 | 12,49 | 1,01% | - |
| 05.10.2026 | 12,75 | 12,80 | 12,33 | 12,37 | -3,36% | - |
| 02.10.2026 | 12,66 | 12,88 | 12,59 | 12,80 | 1,47% | - |
| 01.10.2026 | 12,86 | 12,86 | 12,51 | 12,61 | -1,64% | 68,00 |
| 30.09.2026 | 12,83 | 13,04 | 12,78 | 12,82 | 0,20% | - |
| 29.09.2026 | 12,80 | 12,95 | 12,71 | 12,80 | -0,39% | 184,00 |
| 28.09.2026 | 13,01 | 13,02 | 12,77 | 12,85 | -1,76% | - |
| 25.09.2026 | 13,00 | 13,13 | 12,98 | 13,08 | 0,89% | - |
| 24.09.2026 | 12,93 | 13,06 | 12,84 | 12,96 | -0,19% | - |
| 23.09.2026 | 13,28 | 13,30 | 12,92 | 12,99 | -1,70% | - |
| 22.09.2026 | 12,87 | 13,31 | 12,85 | 13,21 | 2,60% | - |
| 21.09.2026 | 12,78 | 12,94 | 12,68 | 12,88 | 1,38% | - |
| 18.09.2026 | 12,77 | 12,85 | 12,67 | 12,70 | -0,51% | - |
| 17.09.2026 | 12,56 | 12,80 | 12,48 | 12,77 | 2,00% | - |
| 16.09.2026 | 12,32 | 12,56 | 12,25 | 12,52 | 1,79% | - |
| 15.09.2026 | 12,25 | 12,49 | 12,04 | 12,30 | 0,29% | 7.812,00 |
| 14.09.2026 | 12,98 | 12,99 | 12,11 | 12,26 | -5,84% | - |
| 11.09.2026 | 13,16 | 13,18 | 12,91 | 13,02 | -0,53% | - |
| 10.09.2026 | 13,16 | 13,34 | 13,00 | 13,09 | -0,30% | - |
| 09.09.2026 | 13,16 | 13,44 | 13,05 | 13,13 | -0,04% | - |
| 08.09.2026 | 13,42 | 13,47 | 13,13 | 13,14 | -2,31% | - |
| 07.09.2026 | 13,13 | 13,45 | 13,12 | 13,45 | 2,20% | - |
| 04.09.2026 | 13,21 | 13,31 | 13,08 | 13,16 | -0,38% | - |
| 03.09.2026 | 13,36 | 13,51 | 13,17 | 13,21 | -1,05% | - |
| 02.09.2026 | 13,73 | 13,77 | 13,34 | 13,35 | -2,80% | - |
| 01.09.2026 | 13,74 | 14,06 | 13,67 | 13,73 | 0,62% | - |
| 31.08.2026 | 13,82 | 13,95 | 13,62 | 13,65 | -1,30% | - |
| 28.08.2026 | 13,76 | 14,03 | 13,75 | 13,83 | 0,58% | - |
| 27.08.2026 | 13,87 | 13,92 | 13,64 | 13,75 | -0,51% | - |
| 26.08.2026 | 13,79 | 13,92 | 13,69 | 13,82 | 0,29% | - |
| 25.08.2026 | 13,56 | 13,85 | 13,56 | 13,78 | 1,92% | 15.323,00 |
| 24.08.2026 | 13,45 | 13,64 | 13,40 | 13,52 | 0,41% | - |
| 21.08.2026 | 13,57 | 13,79 | 13,45 | 13,46 | -0,70% | - |
| 20.08.2026 | 13,41 | 13,59 | 13,41 | 13,56 | 1,04% | 2.300,00 |
| 19.08.2026 | 13,56 | 13,65 | 13,39 | 13,42 | -1,25% | - |
| 18.08.2026 | 13,54 | 13,85 | 13,49 | 13,59 | 0,00% | - |
| 17.08.2026 | 13,64 | 13,70 | 13,52 | 13,59 | -0,15% | - |
| 14.08.2026 | 13,87 | 13,88 | 13,56 | 13,61 | -1,95% | - |
| 13.08.2026 | 13,93 | 13,95 | 13,77 | 13,88 | -0,04% | 1.365,00 |
| 12.08.2026 | 13,53 | 14,00 | 13,53 | 13,88 | 2,89% | - |
| 11.08.2026 | 13,21 | 13,54 | 13,17 | 13,49 | 2,16% | - |
| 10.08.2026 | 13,34 | 13,49 | 13,19 | 13,21 | -1,27% | - |
| 07.08.2026 | 13,43 | 13,44 | 13,16 | 13,38 | -0,37% | 136.604,00 |
| 06.08.2026 | 13,29 | 13,45 | 13,26 | 13,43 | 1,28% | - |
| 05.08.2026 | 13,53 | 13,60 | 13,21 | 13,26 | -1,85% | 1.020,00 |
| 04.08.2026 | 13,58 | 13,68 | 13,36 | 13,51 | -0,22% | - |
| 03.08.2026 | 13,56 | 13,56 | 13,27 | 13,54 | 0,45% | - |
| 31.07.2026 | 13,54 | 13,71 | 13,34 | 13,48 | 0,00% | - |
| 30.07.2026 | 13,37 | 13,58 | 13,10 | 13,48 | 1,13% | 2.700,00 |
| 29.07.2026 | 13,83 | 14,14 | 13,26 | 13,33 | -3,83% | - |
| 28.07.2026 | 13,82 | 14,26 | 13,82 | 13,86 | -0,14% | - |
| 27.07.2026 | 14,34 | 14,39 | 13,79 | 13,88 | -2,19% | - |
| 24.07.2026 | 14,14 | 14,26 | 13,98 | 14,19 | 0,35% | - |
| 23.07.2026 | 14,10 | 14,29 | 14,02 | 14,14 | 0,00% | 460,00 |
| 22.07.2026 | 14,02 | 14,33 | 13,97 | 14,14 | 0,71% | - |
| 21.07.2026 | 13,90 | 14,09 | 13,88 | 14,04 | 1,78% | 600,00 |
| 20.07.2026 | 13,80 | 14,15 | 13,78 | 13,79 | -0,25% | 147,00 |
| 17.07.2026 | 13,69 | 13,96 | 13,67 | 13,83 | 0,22% | 126,00 |
| 16.07.2026 | 14,08 | 14,11 | 13,67 | 13,80 | -2,02% | 108,00 |
| 15.07.2026 | 13,97 | 14,21 | 13,82 | 14,08 | 1,26% | - |
| 14.07.2026 | 13,79 | 14,09 | 13,75 | 13,91 | 0,69% | - |
| 13.07.2026 | 13,64 | 13,88 | 13,63 | 13,81 | 0,33% | 32.562,00 |
| 10.07.2026 | 13,72 | 13,79 | 13,56 | 13,77 | 0,07% | - |
| 09.07.2026 | 13,90 | 13,91 | 13,66 | 13,76 | -0,47% | - |
| 08.07.2026 | 14,09 | 14,21 | 13,73 | 13,82 | -2,16% | 613,00 |
| 07.07.2026 | 14,26 | 14,29 | 13,98 | 14,13 | -1,19% | 32,00 |
| 06.07.2026 | 14,36 | 14,37 | 14,10 | 14,30 | -0,56% | 4.350,00 |
| 03.07.2026 | 14,11 | 14,47 | 14,11 | 14,38 | 2,20% | - |
| 02.07.2026 | 14,22 | 14,28 | 13,99 | 14,07 | -1,06% | - |
| 01.07.2026 | 14,18 | 14,44 | 13,95 | 14,22 | 0,25% | - |
| 30.06.2026 | 13,87 | 14,20 | 13,85 | 14,18 | 2,49% | - |
| 29.06.2026 | 13,61 | 13,93 | 13,56 | 13,84 | 2,14% | - |
| 26.06.2026 | 13,57 | 13,72 | 13,50 | 13,55 | -0,91% | - |
| 25.06.2026 | 13,32 | 13,84 | 13,29 | 13,67 | 3,17% | - |
| 24.06.2026 | 13,57 | 13,64 | 13,23 | 13,25 | -2,25% | - |
| 23.06.2026 | 13,86 | 13,91 | 13,55 | 13,56 | -3,01% | - |
| 22.06.2026 | 13,68 | 13,99 | 13,66 | 13,98 | 2,27% | - |
| 19.06.2026 | 13,50 | 13,76 | 13,34 | 13,67 | 1,07% | - |
| 18.06.2026 | 13,48 | 13,56 | 13,17 | 13,52 | 0,86% | - |
| 17.06.2026 | 13,30 | 13,54 | 13,10 | 13,41 | 1,06% | 3.900,00 |
| 16.06.2026 | 13,46 | 13,52 | 13,25 | 13,27 | -1,41% | - |
| 15.06.2026 | 13,82 | 13,86 | 13,43 | 13,46 | -1,43% | - |
| 12.06.2026 | 13,90 | 13,94 | 13,53 | 13,65 | -2,19% | - |
| 11.06.2026 | 13,78 | 14,00 | 13,63 | 13,96 | 4,89% | - |
| 10.06.2026 | 13,84 | 13,86 | 13,30 | 13,31 | -4,11% | 6.765,00 |
| 09.06.2026 | 14,00 | 14,12 | 13,68 | 13,88 | -0,68% | - |
| 08.06.2026 | 13,88 | 14,11 | 13,86 | 13,97 | 0,22% | - |
| 05.06.2026 | 14,09 | 14,24 | 13,90 | 13,94 | -1,41% | - |
| 04.06.2026 | 14,44 | 14,49 | 14,07 | 14,14 | -1,98% | - |
| 03.06.2026 | 14,23 | 14,64 | 14,20 | 14,43 | 1,30% | - |
| 02.06.2026 | 14,25 | 14,31 | 14,06 | 14,24 | 0,07% | - |
| 01.06.2026 | 14,18 | 14,42 | 14,16 | 14,23 | 0,74% | 714,00 |
| 29.05.2026 | 14,15 | 14,28 | 14,04 | 14,13 | 0,28% | 1.111,00 |
| 28.05.2026 | 14,08 | 14,31 | 14,06 | 14,09 | -0,56% | - |
| 27.05.2026 | 14,58 | 14,58 | 14,06 | 14,17 | -2,75% | - |
| 26.05.2026 | 14,44 | 14,58 | 14,37 | 14,57 | 0,48% | 20,00 |
| 25.05.2026 | 14,51 | 14,57 | 14,43 | 14,50 | 1,36% | - |