3,551€
1,33%
Echtzeit-Aktienkurs EDP - Energias de Portugal S.A.
Bid:
Ask:
Aktienkurse zur EDP - Energias de Portugal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 3,53 | 3,56 | 3,51 | 3,55 | 1,28% | 1.302,00 |
| 25.04.2024 | 3,50 | 3,57 | 3,48 | 3,50 | -0,68% | 8.549,00 |
| 24.04.2024 | 3,59 | 3,59 | 3,50 | 3,53 | -1,33% | 43.570,00 |
| 23.04.2024 | 3,62 | 3,63 | 3,52 | 3,58 | -1,15% | 39.672,00 |
| 22.04.2024 | 3,64 | 3,66 | 3,54 | 3,62 | 0,06% | 11.360,00 |
| 19.04.2024 | 3,63 | 3,68 | 3,58 | 3,62 | -0,86% | 13.978,00 |
| 18.04.2024 | 3,61 | 3,70 | 3,60 | 3,65 | 1,53% | 9.511,00 |
| 17.04.2024 | 3,60 | 3,61 | 3,51 | 3,59 | -0,57% | 15.404,00 |
| 16.04.2024 | 3,56 | 3,65 | 3,53 | 3,61 | 1,35% | 11.732,00 |
| 15.04.2024 | 3,61 | 3,64 | 3,55 | 3,56 | -1,30% | 14.446,00 |
| 12.04.2024 | 3,57 | 3,66 | 3,56 | 3,61 | 1,29% | 9.220,00 |
| 11.04.2024 | 3,51 | 3,61 | 3,48 | 3,57 | 1,89% | 18.065,00 |
| 10.04.2024 | 3,58 | 3,63 | 3,45 | 3,50 | -1,81% | 44.634,00 |
| 09.04.2024 | 3,48 | 3,57 | 3,45 | 3,56 | 2,46% | 32.002,00 |
| 08.04.2024 | 3,52 | 3,54 | 3,47 | 3,48 | -1,11% | 40.313,00 |
| 05.04.2024 | 3,56 | 3,59 | 3,48 | 3,52 | -0,92% | 21.406,00 |
| 04.04.2024 | 3,55 | 3,63 | 3,54 | 3,55 | 0,17% | 22.329,00 |
| 03.04.2024 | 3,60 | 3,64 | 3,54 | 3,54 | -1,81% | 11.044,00 |
| 02.04.2024 | 3,60 | 3,63 | 3,56 | 3,61 | -0,08% | 34.140,00 |
| 28.03.2024 | 3,63 | 3,66 | 3,58 | 3,61 | -0,54% | 47.390,00 |
| 27.03.2024 | 3,53 | 3,64 | 3,49 | 3,63 | 3,02% | 44.522,00 |
| 26.03.2024 | 3,57 | 3,57 | 3,49 | 3,53 | -0,66% | 10.727,00 |
| 25.03.2024 | 3,61 | 3,63 | 3,54 | 3,55 | -1,80% | 30.021,00 |
| 22.03.2024 | 3,45 | 3,64 | 3,44 | 3,61 | 4,36% | 27.980,00 |
| 21.03.2024 | 3,53 | 3,55 | 3,45 | 3,46 | -1,58% | 45.796,00 |
| 20.03.2024 | 3,50 | 3,52 | 3,47 | 3,52 | 0,63% | 27.122,00 |
| 19.03.2024 | 3,60 | 3,64 | 3,46 | 3,50 | -3,17% | 70.074,00 |
| 18.03.2024 | 3,65 | 3,65 | 3,56 | 3,61 | -0,81% | 16.411,00 |
| 15.03.2024 | 3,65 | 3,67 | 3,61 | 3,64 | -0,25% | 25.839,00 |
| 14.03.2024 | 3,64 | 3,75 | 3,61 | 3,65 | 0,33% | 20.502,00 |
| 13.03.2024 | 3,68 | 3,73 | 3,63 | 3,64 | -1,38% | 29.457,00 |
| 12.03.2024 | 3,82 | 3,82 | 3,67 | 3,69 | -3,10% | 21.838,00 |
| 11.03.2024 | 3,80 | 3,86 | 3,77 | 3,81 | 0,11% | 7.605,00 |
| 08.03.2024 | 3,87 | 3,90 | 3,78 | 3,80 | -1,71% | 19.482,00 |
| 07.03.2024 | 3,79 | 3,95 | 3,77 | 3,87 | 1,88% | 22.154,00 |
| 06.03.2024 | 3,75 | 3,90 | 3,75 | 3,80 | 1,35% | 8.735,00 |
| 05.03.2024 | 3,65 | 3,79 | 3,64 | 3,75 | 2,25% | 19.354,00 |
| 04.03.2024 | 3,69 | 3,73 | 3,62 | 3,66 | -0,76% | 20.887,00 |
| 01.03.2024 | 3,73 | 3,85 | 3,65 | 3,69 | -0,89% | 22.935,00 |
| 29.02.2024 | 3,65 | 3,74 | 3,62 | 3,72 | 2,27% | 8.633,00 |
| 28.02.2024 | 3,75 | 3,76 | 3,62 | 3,64 | -3,05% | 25.712,00 |
| 27.02.2024 | 3,66 | 3,76 | 3,65 | 3,76 | 2,32% | 26.717,00 |
| 26.02.2024 | 3,73 | 3,74 | 3,66 | 3,67 | -1,62% | 19.426,00 |
| 23.02.2024 | 3,71 | 3,75 | 3,68 | 3,73 | 0,72% | 16.478,00 |
| 22.02.2024 | 3,82 | 3,83 | 3,69 | 3,71 | -2,41% | 19.537,00 |
| 21.02.2024 | 3,76 | 3,80 | 3,73 | 3,80 | 1,15% | 7.611,00 |
| 20.02.2024 | 3,78 | 3,79 | 3,72 | 3,75 | -0,66% | 14.590,00 |
| 19.02.2024 | 3,81 | 3,85 | 3,74 | 3,78 | 0,64% | 18.370,00 |
| 16.02.2024 | 3,84 | 3,85 | 3,72 | 3,76 | -2,11% | 21.109,00 |
| 15.02.2024 | 3,77 | 3,85 | 3,73 | 3,84 | 1,86% | 18.676,00 |
| 14.02.2024 | 3,79 | 3,80 | 3,73 | 3,77 | -0,32% | 11.533,00 |
| 13.02.2024 | 3,82 | 3,88 | 3,77 | 3,78 | -1,05% | 25.603,00 |
| 12.02.2024 | 3,80 | 3,87 | 3,77 | 3,82 | 0,82% | 30.665,00 |
| 09.02.2024 | 3,82 | 3,83 | 3,74 | 3,79 | -0,95% | 36.815,00 |
| 08.02.2024 | 3,92 | 3,94 | 3,81 | 3,82 | -2,39% | 45.096,00 |
| 07.02.2024 | 4,01 | 4,03 | 3,89 | 3,92 | -1,62% | 30.469,00 |
| 06.02.2024 | 4,04 | 4,05 | 3,91 | 3,98 | -1,40% | 80.466,00 |
| 05.02.2024 | 4,14 | 4,27 | 4,01 | 4,04 | -0,83% | 39.983,00 |
| 02.02.2024 | 4,13 | 4,18 | 4,04 | 4,07 | -1,55% | 47.619,00 |
| 01.02.2024 | 4,12 | 4,15 | 4,10 | 4,14 | 0,17% | 25.110,00 |
| 31.01.2024 | 4,00 | 4,17 | 3,98 | 4,13 | 3,02% | 14.384,00 |
| 30.01.2024 | 4,00 | 4,03 | 3,98 | 4,01 | 0,12% | 10.763,00 |
| 29.01.2024 | 4,06 | 4,08 | 3,95 | 4,00 | -1,45% | 41.127,00 |
| 26.01.2024 | 4,21 | 4,24 | 4,01 | 4,06 | -3,80% | 7.191,00 |
| 25.01.2024 | 4,27 | 4,28 | 4,19 | 4,22 | -1,17% | 3.015,00 |
| 24.01.2024 | 4,27 | 4,29 | 4,23 | 4,27 | 0,51% | 9.235,00 |
| 23.01.2024 | 4,29 | 4,30 | 4,20 | 4,25 | -0,68% | 425,00 |
| 22.01.2024 | 4,35 | 4,35 | 4,21 | 4,28 | -0,81% | 4.730,00 |
| 19.01.2024 | 4,25 | 4,32 | 4,19 | 4,32 | 1,41% | 4.793,00 |
| 18.01.2024 | 4,27 | 4,28 | 4,19 | 4,26 | -0,30% | 12.255,00 |
| 17.01.2024 | 4,35 | 4,37 | 4,21 | 4,27 | -2,62% | 19.435,00 |
| 16.01.2024 | 4,46 | 4,47 | 4,36 | 4,38 | -2,32% | 9.820,00 |
| 15.01.2024 | 4,55 | 4,55 | 4,44 | 4,49 | -1,15% | 1.777,00 |
| 12.01.2024 | 4,60 | 4,60 | 4,46 | 4,54 | -1,11% | 58.988,00 |
| 11.01.2024 | 4,58 | 4,61 | 4,53 | 4,59 | 0,00% | 70.028,00 |
| 10.01.2024 | 4,57 | 4,59 | 4,53 | 4,59 | 0,24% | 1.996,00 |
| 09.01.2024 | 4,58 | 4,59 | 4,53 | 4,58 | -0,26% | 644,00 |
| 08.01.2024 | 4,52 | 4,59 | 4,50 | 4,59 | 1,26% | 7.135,00 |
| 05.01.2024 | 4,47 | 4,54 | 4,45 | 4,53 | 1,18% | 3.813,00 |
| 04.01.2024 | 4,44 | 4,51 | 4,44 | 4,48 | 1,06% | 1.082,00 |
| 03.01.2024 | 4,50 | 4,50 | 4,40 | 4,43 | -1,09% | 8.098,00 |
| 02.01.2024 | 4,52 | 4,60 | 4,48 | 4,48 | -1,99% | 88.197,00 |
| 29.12.2023 | 4,56 | 4,58 | 4,55 | 4,57 | 0,59% | 3.550,00 |
| 28.12.2023 | 4,55 | 4,56 | 4,53 | 4,55 | 0,00% | 4.697,00 |
| 27.12.2023 | 4,55 | 4,58 | 4,52 | 4,55 | -0,02% | 4.449,00 |
| 22.12.2023 | 4,49 | 4,56 | 4,48 | 4,55 | 0,84% | 1.250,00 |
| 21.12.2023 | 4,47 | 4,51 | 4,45 | 4,51 | 1,14% | 2.974,00 |
| 20.12.2023 | 4,55 | 4,56 | 4,46 | 4,46 | -2,09% | 12.563,00 |
| 19.12.2023 | 4,51 | 4,58 | 4,50 | 4,55 | 1,11% | 7.421,00 |
| 18.12.2023 | 4,55 | 4,58 | 4,50 | 4,50 | -1,47% | 72.879,00 |
| 15.12.2023 | 4,57 | 4,60 | 4,55 | 4,57 | 0,07% | 8.310,00 |
| 14.12.2023 | 4,50 | 4,64 | 4,49 | 4,57 | 1,78% | 56.077,00 |
| 13.12.2023 | 4,39 | 4,49 | 4,39 | 4,49 | 1,94% | 3.380,00 |
| 12.12.2023 | 4,43 | 4,48 | 4,39 | 4,40 | -0,62% | 6.243,00 |
| 11.12.2023 | 4,55 | 4,55 | 4,43 | 4,43 | -1,49% | 15.685,00 |
| 08.12.2023 | 4,51 | 4,53 | 4,48 | 4,50 | -0,28% | 5.161,00 |
| 07.12.2023 | 4,48 | 4,56 | 4,48 | 4,51 | 0,43% | 55.917,00 |
| 06.12.2023 | 4,44 | 4,51 | 4,43 | 4,49 | 1,31% | 63.374,00 |
| 05.12.2023 | 4,43 | 4,46 | 4,37 | 4,43 | -0,30% | 10.405,00 |
| 04.12.2023 | 4,41 | 4,45 | 4,39 | 4,45 | 0,83% | 6.691,00 |