14,950€
2,36%
Echtzeit-Aktienkurs EDP Renovaveis S.A.
Bid:
Ask:
Aktienkurse zur EDP Renovaveis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 14,67 | 14,92 | 14,63 | 14,72 | 0,41% | 1.686.184,00 |
| 30.05.2024 | 14,15 | 14,69 | 14,15 | 14,66 | 3,60% | 934.038,00 |
| 29.05.2024 | 14,38 | 14,50 | 14,12 | 14,15 | -2,75% | 992.532,00 |
| 28.05.2024 | 14,77 | 15,02 | 14,55 | 14,55 | -1,22% | 1.208.464,00 |
| 27.05.2024 | 14,54 | 14,83 | 14,47 | 14,73 | 1,52% | 513.770,00 |
| 24.05.2024 | 14,60 | 14,68 | 14,21 | 14,51 | -1,36% | 1.433.877,00 |
| 23.05.2024 | 15,04 | 15,13 | 14,68 | 14,71 | -2,45% | 915.853,00 |
| 22.05.2024 | 14,46 | 15,08 | 14,31 | 15,08 | 3,93% | 1.413.824,00 |
| 21.05.2024 | 14,63 | 14,63 | 14,39 | 14,51 | -1,36% | 741.746,00 |
| 20.05.2024 | 14,80 | 14,99 | 14,71 | 14,71 | -0,20% | 401.443,00 |
| 17.05.2024 | 15,13 | 15,20 | 14,74 | 14,74 | -2,83% | 811.872,00 |
| 16.05.2024 | 15,03 | 15,17 | 14,81 | 15,17 | 0,60% | 1.421.221,00 |
| 15.05.2024 | 14,56 | 15,30 | 14,54 | 15,08 | 3,08% | 1.226.802,00 |
| 14.05.2024 | 14,30 | 14,70 | 14,30 | 14,63 | 2,45% | 1.042.674,00 |
| 13.05.2024 | 14,58 | 14,59 | 14,16 | 14,28 | -2,26% | 1.313.725,00 |
| 10.05.2024 | 14,28 | 14,88 | 14,27 | 14,61 | 1,81% | 1.819.466,00 |
| 09.05.2024 | 13,72 | 14,50 | 13,52 | 14,35 | 4,59% | 1.497.957,00 |
| 08.05.2024 | 13,78 | 13,93 | 13,69 | 13,72 | -0,51% | 883.703,00 |
| 07.05.2024 | 13,35 | 13,82 | 13,35 | 13,79 | 3,61% | 1.585.164,00 |
| 06.05.2024 | 13,35 | 13,44 | 13,28 | 13,31 | -0,22% | 542.345,00 |
| 03.05.2024 | 13,30 | 13,80 | 13,13 | 13,34 | 0,91% | 1.304.353,00 |
| 02.05.2024 | 12,88 | 13,22 | 12,86 | 13,22 | 2,72% | 1.990.180,00 |
| 30.04.2024 | 13,06 | 13,15 | 12,73 | 12,87 | -1,76% | 1.283.856,00 |
| 29.04.2024 | 12,90 | 13,16 | 12,90 | 13,10 | 1,95% | 733.676,00 |
| 26.04.2024 | 12,73 | 13,07 | 12,73 | 12,85 | 1,82% | 826.737,00 |
| 25.04.2024 | 12,64 | 12,90 | 12,56 | 12,62 | -0,24% | 804.831,00 |
| 24.04.2024 | 12,80 | 12,81 | 12,59 | 12,65 | -1,71% | 767.981,00 |
| 23.04.2024 | 12,83 | 12,97 | 12,57 | 12,87 | 1,10% | 813.301,00 |
| 22.04.2024 | 12,90 | 13,05 | 12,48 | 12,73 | -0,78% | 988.090,00 |
| 19.04.2024 | 12,94 | 13,14 | 12,74 | 12,83 | -1,08% | 2.510.637,00 |
| 18.04.2024 | 12,91 | 13,22 | 12,80 | 12,97 | 1,41% | 778.410,00 |
| 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 |