14,015€
2,15%
Echtzeit-Aktienkurs EDP Renovaveis S.A.
Bid:
Ask:
Aktienkurse zur EDP Renovaveis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 13,77 | 14,04 | 13,75 | 14,02 | 2,08% | - |
| 07.05.2026 | 14,39 | 14,57 | 13,71 | 13,73 | -4,52% | - |
| 06.05.2026 | 14,46 | 14,66 | 13,59 | 14,38 | 0,42% | - |
| 05.05.2026 | 13,95 | 14,35 | 13,93 | 14,32 | 2,76% | 2.520,00 |
| 04.05.2026 | 14,22 | 14,25 | 13,87 | 13,94 | -1,83% | - |
| 30.04.2026 | 13,69 | 14,26 | 13,66 | 14,20 | 3,01% | - |
| 29.04.2026 | 14,23 | 14,26 | 13,76 | 13,78 | -2,86% | 1.062,00 |
| 28.04.2026 | 14,17 | 14,36 | 14,06 | 14,19 | 0,57% | - |
| 27.04.2026 | 13,54 | 14,18 | 13,53 | 14,11 | 3,75% | - |
| 24.04.2026 | 13,63 | 13,74 | 13,52 | 13,60 | -0,04% | - |
| 23.04.2026 | 13,45 | 13,69 | 13,43 | 13,60 | 0,59% | 1.344,00 |
| 22.04.2026 | 13,43 | 13,76 | 13,34 | 13,52 | 1,50% | - |
| 21.04.2026 | 13,21 | 13,47 | 13,21 | 13,32 | -0,56% | - |
| 20.04.2026 | 13,21 | 13,51 | 13,18 | 13,40 | 0,56% | - |
| 17.04.2026 | 13,86 | 13,87 | 13,28 | 13,32 | -3,65% | 14.525,00 |
| 16.04.2026 | 14,16 | 14,17 | 13,67 | 13,83 | -1,99% | - |
| 15.04.2026 | 14,13 | 14,23 | 14,04 | 14,11 | -0,49% | 595,00 |
| 14.04.2026 | 14,11 | 14,26 | 14,06 | 14,18 | 0,28% | 54.000,00 |
| 13.04.2026 | 14,40 | 14,44 | 14,02 | 14,14 | -1,57% | - |
| 10.04.2026 | 14,39 | 14,46 | 14,12 | 14,36 | -0,07% | - |
| 09.04.2026 | 14,07 | 14,45 | 14,04 | 14,37 | 2,02% | - |
| 08.04.2026 | 14,85 | 14,88 | 13,88 | 14,09 | -1,50% | - |
| 07.04.2026 | 14,23 | 14,42 | 14,09 | 14,30 | 0,28% | 2.000,00 |
| 02.04.2026 | 13,65 | 14,27 | 13,64 | 14,26 | 2,15% | - |
| 01.04.2026 | 13,95 | 14,10 | 13,86 | 13,96 | 0,40% | 770,00 |
| 31.03.2026 | 13,56 | 13,94 | 13,47 | 13,91 | 3,19% | - |
| 30.03.2026 | 13,06 | 13,65 | 13,05 | 13,48 | 3,38% | - |
| 27.03.2026 | 13,47 | 13,61 | 13,01 | 13,04 | -2,83% | - |
| 26.03.2026 | 13,45 | 13,62 | 13,33 | 13,42 | -0,63% | - |
| 25.03.2026 | 13,11 | 13,59 | 12,99 | 13,50 | 3,01% | - |
| 24.03.2026 | 12,70 | 13,15 | 12,70 | 13,11 | 2,26% | - |
| 23.03.2026 | 12,70 | 13,18 | 12,47 | 12,82 | -0,50% | 25.800,00 |
| 20.03.2026 | 13,22 | 13,54 | 12,79 | 12,88 | -2,72% | 1.520,00 |
| 19.03.2026 | 13,16 | 13,44 | 13,10 | 13,24 | 0,53% | - |
| 18.03.2026 | 13,77 | 13,77 | 13,16 | 13,17 | -3,41% | - |
| 17.03.2026 | 13,36 | 13,70 | 13,34 | 13,64 | 1,79% | 6.918,00 |
| 16.03.2026 | 13,66 | 13,68 | 13,36 | 13,40 | -1,00% | - |
| 13.03.2026 | 13,36 | 13,83 | 13,19 | 13,53 | 1,20% | 15.150,00 |
| 12.03.2026 | 12,86 | 13,46 | 12,84 | 13,37 | 2,93% | - |
| 11.03.2026 | 12,88 | 13,16 | 12,77 | 12,99 | 1,17% | - |
| 10.03.2026 | 12,69 | 13,03 | 12,66 | 12,84 | 0,86% | - |
| 09.03.2026 | 12,17 | 12,81 | 12,11 | 12,73 | 0,63% | - |
| 06.03.2026 | 12,94 | 12,97 | 12,53 | 12,65 | -1,82% | - |
| 05.03.2026 | 12,73 | 13,19 | 12,69 | 12,89 | 0,82% | 84,00 |
| 04.03.2026 | 12,63 | 12,87 | 12,53 | 12,78 | 0,43% | 100,00 |
| 03.03.2026 | 13,39 | 13,41 | 12,46 | 12,73 | -5,88% | - |
| 02.03.2026 | 13,00 | 13,58 | 12,97 | 13,52 | 2,08% | 4.200,00 |
| 27.02.2026 | 13,16 | 13,54 | 13,15 | 13,25 | 0,95% | - |
| 26.02.2026 | 13,49 | 13,61 | 13,05 | 13,12 | -2,92% | - |
| 25.02.2026 | 13,63 | 13,71 | 13,13 | 13,52 | -0,88% | 15.900,00 |
| 24.02.2026 | 13,26 | 13,66 | 13,23 | 13,64 | 3,30% | 4.750,00 |
| 23.02.2026 | 13,14 | 13,26 | 13,08 | 13,20 | 0,11% | - |
| 20.02.2026 | 13,20 | 13,22 | 13,04 | 13,19 | 0,04% | - |
| 19.02.2026 | 13,38 | 13,39 | 12,93 | 13,18 | -1,42% | - |
| 18.02.2026 | 13,36 | 13,54 | 13,32 | 13,37 | 0,19% | 15.600,00 |
| 17.02.2026 | 13,41 | 13,69 | 13,29 | 13,35 | -0,85% | - |
| 16.02.2026 | 13,39 | 13,48 | 13,16 | 13,46 | 0,67% | - |
| 13.02.2026 | 13,32 | 13,46 | 13,09 | 13,37 | 0,53% | - |
| 12.02.2026 | 13,54 | 13,57 | 12,99 | 13,30 | -1,59% | - |
| 11.02.2026 | 13,46 | 13,58 | 13,23 | 13,52 | 1,73% | - |
| 10.02.2026 | 13,19 | 13,40 | 13,07 | 13,29 | 0,00% | - |
| 09.02.2026 | 13,33 | 13,40 | 13,09 | 13,29 | 0,38% | - |
| 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% | - |