12,885€
-1,15%
Echtzeit-Aktienkurs EDP Renovaveis S.A.
Bid:
Ask:
Aktienkurse zur EDP Renovaveis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 12,76 | 13,08 | 12,68 | 12,84 | -1,53% | - |
| 18.04.2024 | 12,99 | 13,16 | 12,84 | 13,04 | 1,92% | - |
| 17.04.2024 | 12,82 | 13,13 | 12,55 | 12,79 | -0,31% | 910.041,00 |
| 16.04.2024 | 12,64 | 13,09 | 12,61 | 12,83 | 0,63% | 606.179,00 |
| 15.04.2024 | 13,17 | 13,27 | 12,75 | 12,75 | -2,75% | 720.158,00 |
| 12.04.2024 | 12,89 | 13,35 | 12,81 | 13,11 | 2,34% | 995.608,00 |
| 11.04.2024 | 12,41 | 13,11 | 12,35 | 12,81 | 3,06% | 1.250.666,00 |
| 10.04.2024 | 12,59 | 12,90 | 12,17 | 12,43 | -0,56% | 1.283.284,00 |
| 09.04.2024 | 12,15 | 12,50 | 12,02 | 12,50 | 2,80% | 1.019.053,00 |
| 08.04.2024 | 12,00 | 12,21 | 11,92 | 12,16 | 1,33% | 823.266,00 |
| 05.04.2024 | 12,30 | 12,41 | 11,91 | 12,00 | -2,83% | 1.171.211,00 |
| 04.04.2024 | 12,38 | 12,45 | 12,16 | 12,35 | 0,32% | 1.044.959,00 |
| 03.04.2024 | 12,40 | 12,40 | 12,05 | 12,31 | -0,65% | 1.093.632,00 |
| 02.04.2024 | 12,54 | 12,78 | 12,39 | 12,39 | -1,24% | 1.293.672,00 |
| 28.03.2024 | 12,90 | 12,91 | 12,55 | 12,55 | -2,79% | 1.249.744,00 |
| 27.03.2024 | 12,60 | 12,98 | 12,44 | 12,91 | 2,87% | 854.937,00 |
| 26.03.2024 | 12,58 | 12,66 | 12,40 | 12,55 | -0,20% | 617.821,00 |
| 25.03.2024 | 12,90 | 12,90 | 12,48 | 12,57 | -2,93% | 666.086,00 |
| 22.03.2024 | 12,65 | 13,13 | 12,62 | 12,95 | 2,21% | 651.123,00 |
| 21.03.2024 | 13,04 | 13,15 | 12,63 | 12,67 | -1,67% | 818.617,00 |
| 20.03.2024 | 12,70 | 12,99 | 12,58 | 12,89 | 1,74% | 395.322,00 |
| 19.03.2024 | 12,96 | 12,98 | 12,61 | 12,67 | -2,54% | 1.002.242,00 |
| 18.03.2024 | 12,96 | 13,14 | 12,76 | 13,00 | -1,18% | 737.888,00 |
| 15.03.2024 | 13,29 | 13,54 | 13,13 | 13,15 | -0,75% | 1.655.785,00 |
| 14.03.2024 | 13,20 | 13,73 | 13,13 | 13,25 | 0,53% | 999.768,00 |
| 13.03.2024 | 13,69 | 13,76 | 13,11 | 13,18 | -2,98% | 869.647,00 |
| 12.03.2024 | 14,14 | 14,30 | 13,59 | 13,59 | -4,23% | 1.040.129,00 |
| 11.03.2024 | 14,15 | 14,38 | 14,00 | 14,19 | 0,21% | 808.081,00 |
| 08.03.2024 | 14,36 | 14,36 | 13,79 | 14,16 | -1,39% | 1.284.823,00 |
| 07.03.2024 | 13,77 | 14,43 | 13,69 | 14,36 | 4,29% | 1.581.893,00 |
| 06.03.2024 | 13,36 | 13,92 | 13,28 | 13,77 | 2,65% | 1.440.964,00 |
| 05.03.2024 | 13,10 | 13,46 | 13,00 | 13,41 | 2,76% | 766.774,00 |
| 04.03.2024 | 13,01 | 13,13 | 12,84 | 13,05 | 0,35% | 748.561,00 |
| 01.03.2024 | 12,96 | 13,19 | 12,79 | 13,01 | 3,26% | 1.127.496,00 |
| 29.02.2024 | 12,93 | 13,10 | 12,24 | 12,60 | -0,90% | 2.742.037,00 |
| 28.02.2024 | 13,17 | 13,38 | 12,35 | 12,71 | -5,01% | 1.808.543,00 |
| 27.02.2024 | 12,93 | 13,38 | 12,89 | 13,38 | 3,24% | 1.320.010,00 |
| 26.02.2024 | 13,38 | 13,42 | 12,94 | 12,96 | -2,78% | 734.607,00 |
| 23.02.2024 | 13,42 | 13,54 | 13,14 | 13,33 | -0,56% | 559.496,00 |
| 22.02.2024 | 13,81 | 13,86 | 13,41 | 13,41 | -2,54% | 739.875,00 |
| 21.02.2024 | 13,74 | 13,88 | 13,67 | 13,76 | -0,47% | 540.224,00 |
| 20.02.2024 | 13,98 | 14,02 | 13,72 | 13,82 | -1,74% | 629.796,00 |
| 19.02.2024 | 14,15 | 14,41 | 13,96 | 14,07 | -0,60% | 486.021,00 |
| 16.02.2024 | 14,27 | 14,36 | 13,84 | 14,15 | -1,01% | 803.483,00 |
| 15.02.2024 | 14,08 | 14,45 | 14,02 | 14,30 | 2,51% | 676.870,00 |
| 14.02.2024 | 13,89 | 14,07 | 13,82 | 13,95 | 0,29% | 665.021,00 |
| 13.02.2024 | 14,20 | 14,38 | 13,90 | 13,91 | -2,11% | 865.246,00 |
| 12.02.2024 | 14,20 | 14,35 | 14,15 | 14,21 | 0,78% | 441.999,00 |
| 09.02.2024 | 14,10 | 14,13 | 13,90 | 14,10 | 0,32% | 620.901,00 |
| 08.02.2024 | 14,25 | 14,33 | 13,96 | 14,05 | -1,71% | 864.684,00 |
| 07.02.2024 | 14,59 | 14,70 | 14,19 | 14,30 | -0,87% | 742.472,00 |
| 06.02.2024 | 14,50 | 14,59 | 14,26 | 14,42 | -1,33% | 1.054.899,00 |
| 05.02.2024 | 14,73 | 14,96 | 14,57 | 14,62 | -0,85% | 608.093,00 |
| 02.02.2024 | 15,09 | 15,20 | 14,72 | 14,74 | -1,60% | 444.105,00 |
| 01.02.2024 | 14,95 | 15,21 | 14,91 | 14,98 | -0,47% | 713.779,00 |
| 31.01.2024 | 14,70 | 15,22 | 14,63 | 15,05 | 2,10% | 992.755,00 |
| 30.01.2024 | 14,84 | 14,96 | 14,72 | 14,74 | -0,74% | 1.104.029,00 |
| 29.01.2024 | 14,94 | 15,03 | 14,58 | 14,85 | -0,87% | 1.185.057,00 |
| 26.01.2024 | 15,44 | 15,55 | 14,78 | 14,98 | -2,70% | 1.169.008,00 |
| 25.01.2024 | 15,57 | 15,69 | 15,15 | 15,40 | -1,19% | 745.661,00 |
| 24.01.2024 | 15,94 | 15,96 | 15,58 | 15,58 | -0,73% | 605.218,00 |
| 23.01.2024 | 15,82 | 16,03 | 15,58 | 15,70 | -0,73% | 902.629,00 |
| 22.01.2024 | 15,87 | 15,91 | 15,52 | 15,81 | -0,06% | 534.047,00 |
| 19.01.2024 | 15,59 | 15,98 | 15,56 | 15,82 | 1,54% | 893.534,00 |
| 18.01.2024 | 15,68 | 15,75 | 15,45 | 15,58 | -1,20% | 695.516,00 |
| 17.01.2024 | 15,90 | 15,92 | 15,33 | 15,77 | -1,74% | 1.316.866,00 |
| 16.01.2024 | 16,60 | 16,60 | 15,89 | 16,05 | -3,63% | 935.858,00 |
| 15.01.2024 | 17,06 | 17,15 | 16,56 | 16,66 | -2,09% | 554.517,00 |
| 12.01.2024 | 16,87 | 17,11 | 16,84 | 17,01 | 0,44% | 533.570,00 |
| 11.01.2024 | 17,30 | 17,48 | 16,93 | 16,94 | -1,20% | 707.844,00 |
| 10.01.2024 | 17,22 | 17,37 | 17,14 | 17,14 | -0,52% | 860.409,00 |
| 09.01.2024 | 17,36 | 17,41 | 17,16 | 17,23 | -0,66% | 719.848,00 |
| 08.01.2024 | 17,20 | 17,54 | 17,06 | 17,35 | -1,89% | 580.686,00 |
| 05.01.2024 | 17,54 | 17,76 | 17,19 | 17,68 | 0,14% | 702.854,00 |
| 04.01.2024 | 17,67 | 17,88 | 17,41 | 17,66 | -0,08% | 538.797,00 |
| 03.01.2024 | 17,95 | 18,01 | 17,50 | 17,67 | -1,75% | 543.335,00 |
| 02.01.2024 | 18,60 | 18,73 | 17,95 | 17,99 | -2,91% | 766.481,00 |
| 29.12.2023 | 18,55 | 18,68 | 18,46 | 18,53 | 0,03% | 286.711,00 |
| 28.12.2023 | 18,54 | 18,64 | 18,47 | 18,52 | -0,11% | 615.526,00 |
| 27.12.2023 | 18,42 | 18,70 | 18,33 | 18,54 | 0,19% | 453.202,00 |
| 22.12.2023 | 18,15 | 18,51 | 18,05 | 18,51 | 1,26% | 700.120,00 |
| 21.12.2023 | 17,79 | 18,28 | 17,64 | 18,28 | 2,27% | 540.736,00 |
| 20.12.2023 | 17,80 | 17,92 | 17,54 | 17,87 | 0,39% | 787.261,00 |
| 19.12.2023 | 17,66 | 17,92 | 17,65 | 17,80 | 0,76% | 538.941,00 |
| 18.12.2023 | 17,89 | 18,07 | 17,56 | 17,67 | -2,13% | 547.305,00 |
| 15.12.2023 | 18,04 | 18,42 | 17,97 | 18,05 | -0,33% | 2.196.404,00 |
| 14.12.2023 | 17,61 | 18,30 | 17,55 | 18,11 | 6,94% | 1.476.270,00 |
| 13.12.2023 | 16,38 | 17,03 | 16,33 | 16,94 | 3,42% | 687.761,00 |
| 12.12.2023 | 16,73 | 16,94 | 16,27 | 16,38 | -2,12% | 636.389,00 |
| 11.12.2023 | 17,43 | 17,43 | 16,73 | 16,73 | -3,99% | 1.133.929,00 |
| 08.12.2023 | 17,40 | 17,75 | 17,30 | 17,43 | -0,43% | 639.535,00 |
| 07.12.2023 | 17,56 | 17,76 | 17,41 | 17,50 | -0,60% | 596.159,00 |
| 06.12.2023 | 17,15 | 17,61 | 16,92 | 17,61 | 2,95% | 868.604,00 |
| 05.12.2023 | 16,63 | 17,12 | 16,48 | 17,10 | 3,04% | 762.492,00 |
| 04.12.2023 | 16,75 | 16,96 | 16,47 | 16,60 | -0,72% | 511.879,00 |
| 01.12.2023 | 16,67 | 16,73 | 16,49 | 16,72 | -0,21% | 687.324,00 |
| 30.11.2023 | 16,35 | 16,75 | 16,28 | 16,75 | 2,48% | 2.724.893,00 |
| 29.11.2023 | 16,13 | 16,58 | 16,08 | 16,35 | 1,52% | 838.625,00 |
| 28.11.2023 | 15,88 | 16,14 | 15,78 | 16,10 | 1,55% | 1.098.939,00 |
| 27.11.2023 | 15,55 | 15,86 | 15,53 | 15,86 | 1,90% | 823.646,00 |