EDP Renewables SA EDPR
EURONEXT · Portugal · Versorger
€12,66-0,21 (-1,63 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €12,69 | -1,40 % | €12,92 | €12,81 | €12,60 | 251,35K |
| 2026-09-30 | €12,87 | +0,78 % | €12,84 | €13,03 | €12,80 | 1,34M |
| 2026-09-29 | €12,77 | 0,00 % | €12,78 | €12,94 | €12,71 | 759,29K |
| 2026-09-28 | €12,77 | -1,69 % | €13,04 | €13,04 | €12,77 | 852,10K |
| 2026-09-25 | €12,99 | +0,70 % | €12,92 | €13,12 | €12,92 | 788,17K |
| 2026-09-24 | €12,90 | -0,69 % | €12,93 | €13,05 | €12,84 | 1,21M |
| 2026-09-23 | €12,99 | -1,74 % | €13,15 | €13,25 | €12,93 | 784,97K |
| 2026-09-22 | €13,22 | +2,96 % | €12,86 | €13,23 | €12,86 | 1,07M |
| 2026-09-21 | €12,84 | +1,10 % | €12,78 | €12,94 | €12,68 | 926,95K |
| 2026-09-18 | €12,70 | -0,70 % | €12,75 | €12,84 | €12,70 | 1,42M |
| 2026-09-17 | €12,79 | +2,16 % | €12,56 | €12,80 | €12,48 | 1,07M |
| 2026-09-16 | €12,52 | +1,95 % | €12,31 | €12,52 | €12,26 | 1,12M |
| 2026-09-15 | €12,28 | +0,24 % | €12,22 | €12,41 | €12,04 | 1,32M |
| 2026-09-14 | €12,25 | -5,91 % | €12,76 | €12,83 | €12,11 | 2,05M |
| 2026-09-11 | €13,02 | -0,76 % | €13,07 | €13,09 | €12,91 | 1,17M |
| 2026-09-10 | €13,12 | -0,15 % | €13,14 | €13,34 | €13,00 | 1,21M |
| 2026-09-09 | €13,14 | -0,38 % | €13,20 | €13,44 | €13,04 | 1,19M |
| 2026-09-08 | €13,19 | -1,71 % | €13,39 | €13,46 | €13,19 | 1,30M |
| 2026-09-07 | €13,42 | +2,13 % | €13,14 | €13,45 | €13,12 | 768,43K |
| 2026-09-04 | €13,14 | -0,45 % | €13,19 | €13,31 | €13,06 | 715,27K |
| 2026-09-03 | €13,20 | -1,05 % | €13,37 | €13,51 | €13,16 | 1,10M |
| 2026-09-02 | €13,34 | -3,12 % | €13,72 | €13,77 | €13,34 | 1,57M |
| 2026-09-01 | €13,77 | +0,81 % | €13,79 | €14,06 | €13,67 | 1,06M |
| 2026-08-31 | €13,66 | -1,23 % | €13,83 | €13,95 | €13,66 | 1,20M |
| 2026-08-28 | €13,83 | +0,73 % | €13,74 | €14,03 | €13,73 | 756,46K |
| 2026-08-27 | €13,73 | -0,58 % | €13,76 | €13,91 | €13,62 | 568,33K |
| 2026-08-26 | €13,81 | +0,29 % | €13,85 | €13,92 | €13,69 | 652,20K |
| 2026-08-25 | €13,77 | +2,00 % | €13,60 | €13,86 | €13,57 | 585,54K |
| 2026-08-24 | €13,50 | +0,22 % | €13,45 | €13,64 | €13,40 | 637,26K |
| 2026-08-21 | €13,47 | -0,59 % | €13,58 | €13,79 | €13,47 | 574,67K |
| 2026-08-20 | €13,55 | +1,04 % | €13,50 | €13,58 | €13,43 | 460,94K |
| 2026-08-19 | €13,41 | -1,18 % | €13,64 | €13,66 | €13,39 | 569,01K |
| 2026-08-18 | €13,57 | -0,15 % | €13,52 | €13,85 | €13,52 | 722,52K |
| 2026-08-17 | €13,59 | 0,00 % | €13,63 | €13,69 | €13,52 | 446,78K |
| 2026-08-14 | €13,59 | -1,81 % | €13,84 | €13,84 | €13,56 | 660,69K |
| 2026-08-13 | €13,84 | -0,22 % | €13,88 | €13,92 | €13,77 | 498,65K |
| 2026-08-12 | €13,87 | +2,66 % | €13,60 | €14,00 | €13,59 | 1,06M |
| 2026-08-11 | €13,51 | +2,19 % | €13,37 | €13,53 | €13,33 | 1,40M |
| 2026-08-10 | €13,22 | -0,97 % | €13,34 | €13,49 | €13,22 | 511,18K |
| 2026-08-07 | €13,35 | -0,52 % | €13,42 | €13,43 | €13,16 | 450,82K |
| 2026-08-06 | €13,42 | +1,51 % | €13,28 | €13,42 | €13,24 | 495,93K |
| 2026-08-05 | €13,22 | -1,78 % | €13,47 | €13,60 | €13,21 | 795,18K |
| 2026-08-04 | €13,46 | -0,44 % | €13,60 | €13,69 | €13,35 | 684,84K |
| 2026-08-03 | €13,52 | +0,52 % | €13,45 | €13,53 | €13,27 | 729,19K |
| 2026-07-31 | €13,45 | 0,00 % | €13,53 | €13,71 | €13,33 | 849,05K |
| 2026-07-30 | €13,45 | +0,67 % | €13,30 | €13,59 | €13,10 | 1,02M |
| 2026-07-29 | €13,36 | -3,54 % | €13,83 | €14,12 | €13,26 | 1,95M |
| 2026-07-28 | €13,85 | +0,22 % | €13,95 | €14,25 | €13,84 | 855,26K |
| 2026-07-27 | €13,82 | -2,81 % | €14,20 | €14,20 | €13,79 | 804,99K |
| 2026-07-24 | €14,22 | +0,64 % | €14,09 | €14,24 | €13,99 | 733,01K |
| 2026-07-23 | €14,13 | -0,14 % | €14,09 | €14,29 | €14,02 | 663,51K |
| 2026-07-22 | €14,15 | +1,07 % | €14,08 | €14,33 | €13,99 | 1,02M |
| 2026-07-21 | €14,00 | +0,57 % | €13,90 | €14,09 | €13,89 | 480,28K |
| 2026-07-20 | €13,92 | +0,72 % | €13,85 | €14,14 | €13,85 | 679,30K |
| 2026-07-17 | €13,82 | -0,14 % | €13,70 | €13,95 | €13,67 | 1,65M |
| 2026-07-16 | €13,84 | -1,49 % | €14,01 | €14,05 | €13,67 | 660,71K |
| 2026-07-15 | €14,05 | +0,50 % | €14,04 | €14,21 | €13,82 | 584,88K |
| 2026-07-14 | €13,98 | +0,79 % | €13,83 | €14,09 | €13,79 | 849,95K |
| 2026-07-13 | €13,87 | +0,87 % | €13,70 | €13,87 | €13,69 | 454,31K |
| 2026-07-10 | €13,75 | 0,00 % | €13,65 | €13,75 | €13,56 | 568,45K |
| 2026-07-09 | €13,75 | -0,07 % | €13,88 | €13,88 | €13,66 | 481,95K |
| 2026-07-08 | €13,76 | -2,55 % | €14,18 | €14,20 | €13,72 | 836,86K |
| 2026-07-07 | €14,12 | -1,19 % | €14,18 | €14,29 | €13,97 | 797,11K |
| 2026-07-06 | €14,29 | -0,56 % | €14,32 | €14,37 | €14,09 | 577,45K |
| 2026-07-03 | €14,37 | +2,20 % | €14,22 | €14,47 | €14,22 | 558,61K |
| 2026-07-02 | €14,06 | -1,06 % | €14,10 | €14,28 | €14,00 | 730,55K |
| 2026-07-01 | €14,21 | +0,28 % | €14,25 | €14,43 | €13,94 | 1,11M |
| 2026-06-30 | €14,17 | +2,90 % | €13,90 | €14,17 | €13,88 | 1,74M |
| 2026-06-29 | €13,77 | +1,55 % | €13,61 | €13,92 | €13,61 | 550,53K |
| 2026-06-26 | €13,56 | -0,80 % | €13,60 | €13,71 | €13,49 | 895,14K |
| 2026-06-25 | €13,67 | +2,86 % | €13,29 | €13,83 | €13,27 | 1,01M |
| 2026-06-24 | €13,29 | -1,92 % | €13,62 | €13,62 | €13,27 | 964,34K |
| 2026-06-23 | €13,55 | -3,01 % | €13,88 | €13,90 | €13,55 | 1,13M |
| 2026-06-22 | €13,97 | +2,19 % | €13,74 | €13,97 | €13,67 | 1,69M |
| 2026-06-19 | €13,67 | +1,11 % | €13,46 | €13,67 | €13,34 | 2,99M |
| 2026-06-18 | €13,52 | +0,15 % | €13,46 | €13,55 | €13,16 | 1,74M |
| 2026-06-17 | €13,50 | +1,43 % | €13,26 | €13,50 | €13,10 | 943,08K |
| 2026-06-16 | €13,31 | -1,26 % | €13,44 | €13,50 | €13,25 | 831,14K |
| 2026-06-15 | €13,48 | -1,10 % | €13,68 | €13,71 | €13,45 | 713,91K |
| 2026-06-12 | €13,63 | -0,73 % | €13,79 | €13,95 | €13,53 | 1,66M |
| 2026-06-11 | €13,73 | +2,69 % | €13,63 | €14,01 | €13,61 | 1,27M |
| 2026-06-10 | €13,37 | -3,12 % | €13,80 | €13,82 | €13,34 | 1,18M |
| 2026-06-09 | €13,80 | -1,50 % | €14,04 | €14,12 | €13,80 | 630,95K |
| 2026-06-08 | €14,01 | -0,14 % | €13,97 | €14,10 | €13,91 | 502,37K |
| 2026-06-05 | €14,03 | -0,64 % | €14,17 | €14,23 | €14,01 | 636,13K |
| 2026-06-04 | €14,12 | -2,89 % | €14,49 | €14,49 | €14,07 | 741,00K |
| 2026-06-03 | €14,54 | +2,04 % | €14,28 | €14,63 | €14,24 | 908,07K |
| 2026-06-02 | €14,25 | +0,35 % | €14,17 | €14,29 | €14,05 | 391,15K |
| 2026-06-01 | €14,20 | +0,21 % | €14,17 | €14,41 | €14,16 | 476,25K |
| 2026-05-29 | €14,17 | +0,50 % | €14,17 | €14,28 | €14,03 | 3,51M |