3,639€
0,26%
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 |
|---|---|---|---|---|---|---|
| 03.05.2024 | 3,64 | 3,67 | 3,63 | 3,64 | 0,14% | - |
| 02.05.2024 | 3,56 | 3,64 | 3,55 | 3,63 | 3,06% | 9.964.920,00 |
| 30.04.2024 | 3,60 | 3,62 | 3,51 | 3,53 | -1,56% | 9.881.113,00 |
| 29.04.2024 | 3,53 | 3,60 | 3,53 | 3,58 | 1,67% | 7.188.500,00 |
| 26.04.2024 | 3,52 | 3,56 | 3,51 | 3,52 | 0,83% | 9.964.673,00 |
| 25.04.2024 | 3,52 | 3,57 | 3,49 | 3,49 | -0,88% | 9.927.080,00 |
| 24.04.2024 | 3,56 | 3,57 | 3,50 | 3,53 | -1,29% | 11.207.465,00 |
| 23.04.2024 | 3,58 | 3,60 | 3,52 | 3,57 | -0,20% | 13.663.636,00 |
| 22.04.2024 | 3,63 | 3,65 | 3,54 | 3,58 | -0,80% | 9.020.095,00 |
| 19.04.2024 | 3,65 | 3,68 | 3,60 | 3,61 | -0,96% | 20.989.085,00 |
| 18.04.2024 | 3,61 | 3,69 | 3,60 | 3,64 | 1,36% | 10.264.430,00 |
| 17.04.2024 | 3,60 | 3,60 | 3,51 | 3,59 | -0,25% | 10.053.096,00 |
| 16.04.2024 | 3,58 | 3,65 | 3,55 | 3,60 | 0,87% | 10.033.133,00 |
| 15.04.2024 | 3,63 | 3,64 | 3,56 | 3,57 | -1,22% | 8.400.948,00 |
| 12.04.2024 | 3,57 | 3,65 | 3,55 | 3,62 | 2,09% | 10.195.887,00 |
| 11.04.2024 | 3,49 | 3,61 | 3,48 | 3,54 | 1,17% | 9.249.539,00 |
| 10.04.2024 | 3,57 | 3,62 | 3,45 | 3,50 | -1,46% | 10.373.451,00 |
| 09.04.2024 | 3,48 | 3,57 | 3,45 | 3,55 | 2,27% | 9.216.789,00 |
| 08.04.2024 | 3,49 | 3,53 | 3,47 | 3,47 | -0,49% | 6.572.903,00 |
| 05.04.2024 | 3,56 | 3,59 | 3,49 | 3,49 | -2,40% | 8.120.829,00 |
| 04.04.2024 | 3,57 | 3,63 | 3,54 | 3,58 | 0,56% | 9.831.300,00 |
| 03.04.2024 | 3,60 | 3,60 | 3,54 | 3,56 | -1,28% | 9.355.283,00 |
| 02.04.2024 | 3,59 | 3,63 | 3,56 | 3,60 | -0,22% | 8.589.005,00 |
| 28.03.2024 | 3,64 | 3,65 | 3,58 | 3,61 | -0,28% | 7.733.386,00 |
| 27.03.2024 | 3,53 | 3,63 | 3,50 | 3,62 | 2,49% | 8.146.563,00 |
| 26.03.2024 | 3,54 | 3,55 | 3,49 | 3,53 | -0,56% | 7.352.925,00 |
| 25.03.2024 | 3,61 | 3,62 | 3,54 | 3,55 | -1,39% | 5.397.964,00 |
| 22.03.2024 | 3,46 | 3,61 | 3,46 | 3,60 | 4,07% | 10.211.602,00 |
| 21.03.2024 | 3,51 | 3,55 | 3,45 | 3,46 | -0,72% | 9.361.790,00 |
| 20.03.2024 | 3,49 | 3,52 | 3,47 | 3,49 | 0,35% | 9.331.492,00 |
| 19.03.2024 | 3,61 | 3,61 | 3,46 | 3,47 | -3,82% | 14.609.514,00 |
| 18.03.2024 | 3,62 | 3,64 | 3,56 | 3,61 | -0,08% | 6.462.854,00 |
| 15.03.2024 | 3,65 | 3,67 | 3,60 | 3,62 | -0,63% | 24.537.221,00 |
| 14.03.2024 | 3,63 | 3,75 | 3,62 | 3,64 | 0,17% | 8.539.637,00 |
| 13.03.2024 | 3,72 | 3,73 | 3,63 | 3,63 | -1,33% | 9.081.290,00 |
| 12.03.2024 | 3,79 | 3,82 | 3,68 | 3,68 | -3,08% | 11.893.753,00 |
| 11.03.2024 | 3,80 | 3,86 | 3,77 | 3,80 | 0,03% | 5.904.276,00 |
| 08.03.2024 | 3,86 | 3,87 | 3,79 | 3,80 | -1,56% | 9.548.436,00 |
| 07.03.2024 | 3,78 | 3,94 | 3,76 | 3,86 | 1,31% | 12.273.504,00 |
| 06.03.2024 | 3,77 | 3,90 | 3,75 | 3,81 | 0,98% | 17.545.147,00 |
| 05.03.2024 | 3,67 | 3,79 | 3,65 | 3,77 | 2,95% | 9.652.654,00 |
| 04.03.2024 | 3,70 | 3,72 | 3,63 | 3,66 | -0,60% | 6.720.549,00 |
| 01.03.2024 | 3,71 | 3,80 | 3,65 | 3,68 | 0,14% | 10.135.719,00 |
| 29.02.2024 | 3,68 | 3,71 | 3,64 | 3,68 | 0,91% | 10.563.695,00 |
| 28.02.2024 | 3,71 | 3,75 | 3,62 | 3,65 | -2,46% | 13.391.756,00 |
| 27.02.2024 | 3,65 | 3,74 | 3,65 | 3,74 | 1,85% | 8.044.260,00 |
| 26.02.2024 | 3,72 | 3,73 | 3,66 | 3,67 | -1,42% | 6.680.422,00 |
| 23.02.2024 | 3,74 | 3,75 | 3,68 | 3,72 | 0,05% | 6.316.388,00 |
| 22.02.2024 | 3,79 | 3,79 | 3,72 | 3,72 | -1,35% | 5.554.887,00 |
| 21.02.2024 | 3,73 | 3,77 | 3,73 | 3,77 | 0,53% | 5.046.931,00 |
| 20.02.2024 | 3,75 | 3,78 | 3,72 | 3,75 | -0,05% | 7.547.796,00 |
| 19.02.2024 | 3,79 | 3,85 | 3,73 | 3,75 | -0,37% | 6.968.090,00 |
| 16.02.2024 | 3,83 | 3,84 | 3,72 | 3,77 | -1,44% | 7.689.427,00 |
| 15.02.2024 | 3,77 | 3,84 | 3,75 | 3,82 | 1,81% | 7.615.281,00 |
| 14.02.2024 | 3,79 | 3,80 | 3,73 | 3,76 | -0,64% | 6.024.492,00 |
| 13.02.2024 | 3,84 | 3,88 | 3,77 | 3,78 | -1,28% | 7.119.664,00 |
| 12.02.2024 | 3,79 | 3,87 | 3,77 | 3,83 | 1,43% | 6.413.432,00 |
| 09.02.2024 | 3,82 | 3,83 | 3,75 | 3,77 | -0,89% | 7.772.616,00 |
| 08.02.2024 | 3,91 | 3,93 | 3,80 | 3,81 | -2,48% | 7.438.603,00 |
| 07.02.2024 | 3,96 | 4,02 | 3,90 | 3,91 | -0,79% | 7.029.286,00 |
| 06.02.2024 | 4,01 | 4,01 | 3,90 | 3,94 | -2,38% | 9.614.688,00 |
| 05.02.2024 | 4,06 | 4,12 | 4,01 | 4,03 | -0,49% | 5.704.664,00 |
| 02.02.2024 | 4,16 | 4,19 | 4,04 | 4,05 | -1,58% | 4.626.679,00 |
| 01.02.2024 | 4,11 | 4,15 | 4,10 | 4,12 | -0,60% | 3.980.054,00 |
| 31.01.2024 | 4,00 | 4,17 | 3,98 | 4,14 | 3,52% | 11.722.691,00 |
| 30.01.2024 | 4,00 | 4,03 | 3,98 | 4,00 | 0,35% | 6.034.015,00 |
| 29.01.2024 | 4,08 | 4,08 | 3,96 | 3,99 | -1,85% | 7.784.038,00 |
| 26.01.2024 | 4,22 | 4,24 | 4,01 | 4,06 | -3,42% | 10.028.699,00 |
| 25.01.2024 | 4,24 | 4,27 | 4,19 | 4,21 | -0,78% | 4.350.437,00 |
| 24.01.2024 | 4,26 | 4,29 | 4,23 | 4,24 | 0,05% | 4.425.687,00 |
| 23.01.2024 | 4,27 | 4,29 | 4,20 | 4,24 | -0,87% | 4.634.935,00 |
| 22.01.2024 | 4,28 | 4,30 | 4,21 | 4,27 | -0,37% | 4.179.073,00 |
| 19.01.2024 | 4,21 | 4,30 | 4,19 | 4,29 | 2,19% | 13.163.226,00 |
| 18.01.2024 | 4,26 | 4,26 | 4,19 | 4,20 | -1,59% | 6.510.706,00 |
| 17.01.2024 | 4,33 | 4,33 | 4,21 | 4,27 | -2,67% | 7.495.416,00 |
| 16.01.2024 | 4,47 | 4,47 | 4,36 | 4,38 | -2,25% | 5.113.091,00 |
| 15.01.2024 | 4,50 | 4,55 | 4,44 | 4,48 | -1,08% | 4.795.309,00 |
| 12.01.2024 | 4,52 | 4,56 | 4,46 | 4,53 | -0,55% | 5.539.620,00 |
| 11.01.2024 | 4,59 | 4,61 | 4,53 | 4,56 | -0,44% | 8.030.178,00 |
| 10.01.2024 | 4,57 | 4,59 | 4,54 | 4,58 | -0,04% | 5.214.412,00 |
| 09.01.2024 | 4,55 | 4,58 | 4,53 | 4,58 | 0,88% | 4.671.455,00 |
| 08.01.2024 | 4,52 | 4,54 | 4,50 | 4,54 | 0,00% | 3.452.033,00 |
| 05.01.2024 | 4,49 | 4,54 | 4,45 | 4,54 | 0,98% | 6.409.679,00 |
| 04.01.2024 | 4,44 | 4,51 | 4,44 | 4,50 | 1,42% | 3.949.172,00 |
| 03.01.2024 | 4,49 | 4,50 | 4,40 | 4,43 | -1,34% | 5.782.269,00 |
| 02.01.2024 | 4,58 | 4,58 | 4,49 | 4,49 | -1,36% | 4.218.992,00 |
| 29.12.2023 | 4,56 | 4,59 | 4,55 | 4,56 | 0,20% | 2.334.384,00 |
| 28.12.2023 | 4,56 | 4,56 | 4,54 | 4,55 | -0,20% | 2.551.728,00 |
| 27.12.2023 | 4,54 | 4,58 | 4,52 | 4,56 | 0,15% | 2.508.786,00 |
| 22.12.2023 | 4,49 | 4,55 | 4,49 | 4,55 | 1,16% | 2.812.171,00 |
| 21.12.2023 | 4,48 | 4,50 | 4,45 | 4,50 | -0,02% | 5.102.462,00 |
| 20.12.2023 | 4,55 | 4,55 | 4,49 | 4,50 | -1,10% | 4.784.154,00 |
| 19.12.2023 | 4,51 | 4,57 | 4,50 | 4,55 | 1,13% | 5.828.793,00 |
| 18.12.2023 | 4,56 | 4,58 | 4,50 | 4,50 | -1,92% | 5.265.834,00 |
| 15.12.2023 | 4,57 | 4,60 | 4,55 | 4,58 | -0,22% | 12.982.763,00 |
| 14.12.2023 | 4,53 | 4,64 | 4,53 | 4,59 | 3,21% | 11.785.840,00 |
| 13.12.2023 | 4,43 | 4,46 | 4,41 | 4,45 | 0,79% | 5.151.380,00 |
| 12.12.2023 | 4,46 | 4,48 | 4,40 | 4,42 | -0,79% | 6.297.382,00 |
| 11.12.2023 | 4,51 | 4,51 | 4,44 | 4,45 | -1,40% | 5.619.136,00 |
| 08.12.2023 | 4,50 | 4,53 | 4,48 | 4,51 | 0,22% | 6.192.363,00 |