Börse:
45,000€
2,27%
Echtzeit-Aktienkurs EDP Energias de Portugal SA
Bid:
45,000€
Ask:
45,000€
Aktienkurse zur EDP Energias de Portugal SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2021 | 45,70 | 47,00 | 45,40 | 46,60 | 5,91% | - |
| 06.05.2021 | 45,80 | 46,00 | 44,00 | 44,00 | -0,90% | - |
| 05.05.2021 | 46,20 | 46,60 | 44,40 | 44,40 | -0,45% | - |
| 04.05.2021 | 47,10 | 47,70 | 44,60 | 44,60 | -1,76% | - |
| 03.05.2021 | 46,30 | 47,80 | 45,40 | 45,40 | 1,34% | - |
| 30.04.2021 | 46,70 | 46,80 | 44,80 | 44,80 | -0,44% | - |
| 29.04.2021 | 47,30 | 47,70 | 45,00 | 45,00 | -1,75% | - |
| 28.04.2021 | 47,90 | 48,30 | 45,80 | 45,80 | -1,29% | - |
| 27.04.2021 | 48,50 | 48,65 | 46,40 | 46,40 | -3,33% | - |
| 26.04.2021 | 50,50 | 51,00 | 48,00 | 48,00 | 0,84% | - |
| 23.04.2021 | 49,60 | 51,05 | 47,60 | 47,60 | -3,64% | - |
| 22.04.2021 | 0,00 | 51,50 | 0,00 | 49,40 | 1,65% | - |
| 21.04.2021 | 48,60 | 50,05 | 48,60 | 48,60 | 2,10% | - |
| 20.04.2021 | 50,50 | 50,65 | 47,60 | 47,60 | -2,06% | - |
| 19.04.2021 | 50,55 | 50,65 | 48,60 | 48,60 | -1,22% | - |
| 16.04.2021 | 51,00 | 51,75 | 49,20 | 49,20 | 0,00% | - |
| 15.04.2021 | 51,50 | 52,00 | 49,20 | 49,20 | -3,72% | - |
| 14.04.2021 | 51,10 | 52,00 | 51,00 | 51,10 | -1,73% | - |
| 13.04.2021 | 51,65 | 52,00 | 51,00 | 52,00 | 0,00% | - |
| 12.04.2021 | 52,00 | 52,25 | 51,65 | 52,00 | 0,00% | - |
| 09.04.2021 | 52,50 | 52,75 | 51,65 | 52,00 | 4,00% | - |
| 08.04.2021 | 52,00 | 52,50 | 50,00 | 50,00 | 0,81% | - |
| 07.04.2021 | 49,60 | 52,00 | 49,60 | 49,60 | 0,40% | - |
| 06.04.2021 | 49,90 | 51,75 | 49,40 | 49,40 | 3,35% | - |
| 01.04.2021 | 48,75 | 49,90 | 47,80 | 47,80 | 1,27% | - |
| 31.03.2021 | 47,90 | 49,45 | 47,20 | 47,20 | 1,72% | - |
| 30.03.2021 | 48,65 | 48,75 | 46,40 | 46,40 | -1,69% | - |
| 29.03.2021 | 49,60 | 49,60 | 47,20 | 47,20 | -0,84% | - |
| 26.03.2021 | 49,00 | 49,60 | 47,60 | 47,60 | 1,28% | - |
| 25.03.2021 | 49,10 | 50,80 | 47,00 | 47,00 | -1,26% | - |
| 24.03.2021 | 50,10 | 50,60 | 47,60 | 47,60 | -2,46% | - |
| 23.03.2021 | 49,55 | 50,75 | 48,80 | 48,80 | 2,52% | - |
| 22.03.2021 | 47,60 | 51,30 | 47,60 | 47,60 | 2,15% | - |
| 19.03.2021 | 48,10 | 58,60 | 46,60 | 46,60 | 0,87% | - |
| 18.03.2021 | 48,65 | 49,55 | 46,20 | 46,20 | -0,43% | - |
| 17.03.2021 | 47,60 | 49,55 | 46,40 | 46,40 | -0,85% | - |
| 16.03.2021 | 47,90 | 52,05 | 46,80 | 46,80 | 1,30% | - |
| 15.03.2021 | 49,05 | 49,60 | 46,20 | 46,20 | -0,86% | - |
| 12.03.2021 | 49,10 | 49,60 | 46,60 | 46,60 | -0,85% | - |
| 11.03.2021 | 47,20 | 49,65 | 47,00 | 47,00 | 3,07% | - |
| 10.03.2021 | 47,20 | 47,90 | 45,60 | 45,60 | 0,00% | - |
| 09.03.2021 | 45,30 | 47,80 | 45,30 | 45,60 | 5,56% | - |
| 08.03.2021 | 44,80 | 46,10 | 43,20 | 43,20 | -0,46% | - |
| 05.03.2021 | 43,80 | 46,80 | 43,40 | 43,40 | -0,46% | 150,00 |
| 04.03.2021 | 45,50 | 45,80 | 43,60 | 43,60 | -4,18% | - |
| 03.03.2021 | 48,80 | 48,80 | 45,20 | 45,50 | -1,94% | - |
| 02.03.2021 | 47,00 | 48,55 | 46,40 | 46,40 | -6,83% | - |
| 01.03.2021 | 48,30 | 49,80 | 47,70 | 49,80 | 8,26% | 150,00 |
| 26.02.2021 | 48,10 | 48,40 | 46,00 | 46,00 | -1,71% | - |
| 25.02.2021 | 47,40 | 48,85 | 46,60 | 46,80 | 2,63% | - |
| 24.02.2021 | 47,50 | 48,00 | 45,60 | 45,60 | 0,00% | - |
| 23.02.2021 | 47,10 | 48,60 | 45,60 | 45,60 | -0,44% | - |
| 22.02.2021 | 48,00 | 48,10 | 45,80 | 45,80 | -0,43% | - |
| 19.02.2021 | 48,00 | 48,50 | 46,00 | 46,00 | -1,29% | - |
| 18.02.2021 | 49,65 | 50,05 | 46,60 | 46,60 | -2,51% | - |
| 17.02.2021 | 49,75 | 50,10 | 47,80 | 47,80 | -0,42% | - |
| 16.02.2021 | 49,60 | 50,10 | 48,00 | 48,00 | -0,41% | - |
| 15.02.2021 | 49,65 | 49,70 | 48,20 | 48,20 | 1,69% | - |
| 12.02.2021 | 50,65 | 50,65 | 47,40 | 47,40 | -2,07% | - |
| 11.02.2021 | 49,55 | 50,65 | 48,40 | 48,40 | 0,83% | - |
| 10.02.2021 | 49,60 | 50,10 | 48,00 | 48,00 | 0,42% | - |
| 09.02.2021 | 50,60 | 50,90 | 47,80 | 47,80 | -2,45% | - |
| 08.02.2021 | 52,00 | 52,00 | 49,00 | 49,00 | -4,76% | - |
| 05.02.2021 | 51,50 | 52,00 | 51,05 | 51,45 | 0,49% | - |
| 04.02.2021 | 52,00 | 53,00 | 50,75 | 51,20 | -2,48% | - |
| 03.02.2021 | 52,00 | 52,50 | 52,00 | 52,50 | 0,48% | - |
| 02.02.2021 | 53,00 | 53,00 | 52,00 | 52,25 | -0,48% | - |
| 01.02.2021 | 51,00 | 53,00 | 51,00 | 52,50 | 1,16% | - |
| 29.01.2021 | 52,25 | 52,50 | 51,20 | 51,90 | -1,14% | - |
| 28.01.2021 | 50,65 | 52,50 | 48,95 | 52,50 | 2,94% | - |
| 27.01.2021 | 52,00 | 53,00 | 48,60 | 51,00 | -2,86% | 30,00 |
| 26.01.2021 | 53,25 | 53,50 | 51,75 | 52,50 | -1,41% | - |
| 25.01.2021 | 53,00 | 55,50 | 53,00 | 53,25 | -0,47% | - |
| 22.01.2021 | 53,25 | 54,00 | 52,75 | 53,50 | 0,00% | - |
| 21.01.2021 | 52,50 | 54,00 | 52,50 | 53,50 | 0,00% | - |
| 20.01.2021 | 54,00 | 54,00 | 53,00 | 53,50 | 0,00% | - |
| 19.01.2021 | 52,50 | 54,00 | 52,50 | 53,50 | -0,93% | - |
| 18.01.2021 | 54,00 | 54,00 | 53,50 | 54,00 | 0,47% | - |
| 15.01.2021 | 54,50 | 54,50 | 53,25 | 53,75 | -0,46% | - |
| 14.01.2021 | 53,75 | 54,50 | 53,75 | 54,00 | 0,00% | - |
| 13.01.2021 | 54,75 | 54,75 | 53,25 | 54,00 | -0,46% | - |
| 12.01.2021 | 55,50 | 56,00 | 53,50 | 54,25 | -2,69% | 25,00 |
| 11.01.2021 | 56,50 | 57,00 | 55,00 | 55,75 | -1,33% | 18,00 |
| 08.01.2021 | 55,00 | 57,00 | 55,00 | 56,50 | 1,35% | - |
| 07.01.2021 | 55,25 | 56,00 | 55,00 | 55,75 | 1,36% | - |
| 06.01.2021 | 52,00 | 56,00 | 52,00 | 55,00 | 2,80% | - |
| 05.01.2021 | 51,50 | 53,75 | 51,50 | 53,50 | -0,47% | - |
| 04.01.2021 | 51,70 | 54,25 | 51,00 | 53,75 | 2,87% | - |
| 30.12.2020 | 52,50 | 52,75 | 52,25 | 52,25 | -0,48% | - |
| 29.12.2020 | 0,00 | 53,25 | 0,00 | 52,50 | 0,00% | - |
| 28.12.2020 | 51,75 | 53,00 | 51,75 | 52,50 | 2,54% | - |
| 23.12.2020 | 0,00 | 51,65 | 0,00 | 51,20 | 2,20% | 60,00 |
| 22.12.2020 | 0,00 | 50,10 | 0,00 | 50,10 | 2,04% | - |
| 21.12.2020 | 46,80 | 49,10 | 46,80 | 49,10 | -0,41% | - |
| 18.12.2020 | 0,00 | 49,75 | 0,00 | 49,30 | 0,20% | - |
| 17.12.2020 | 0,00 | 49,45 | 0,00 | 49,20 | 1,65% | - |
| 16.12.2020 | 45,40 | 48,90 | 45,40 | 48,40 | 1,04% | 250,00 |
| 15.12.2020 | 48,00 | 48,30 | 47,30 | 47,90 | -1,14% | - |
| 14.12.2020 | 47,80 | 48,65 | 47,30 | 48,45 | 1,36% | - |
| 11.12.2020 | 0,00 | 47,80 | 0,00 | 47,80 | 0,00% | - |