Börse:
50,550€
1,10%
Echtzeit-Aktienkurs EDP Energias de Portugal SA
Bid:
49,600€
Ask:
51,500€
Aktienkurse zur EDP Energias de Portugal SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 50,00 | 50,00 | 50,00 | 50,00 | -2,91% | - |
| 15.04.2021 | 50,00 | 52,00 | 50,00 | 51,50 | 0,98% | - |
| 14.04.2021 | 52,00 | 52,00 | 50,50 | 51,00 | -1,92% | 25,00 |
| 13.04.2021 | 50,50 | 52,00 | 50,50 | 52,00 | 0,00% | - |
| 12.04.2021 | 52,00 | 52,50 | 50,50 | 52,00 | 0,00% | - |
| 09.04.2021 | 52,50 | 53,00 | 51,00 | 52,00 | -1,89% | - |
| 08.04.2021 | 50,50 | 53,00 | 50,50 | 53,00 | 2,91% | - |
| 07.04.2021 | 49,60 | 52,00 | 49,60 | 51,50 | -0,96% | - |
| 06.04.2021 | 49,80 | 52,00 | 48,80 | 52,00 | 4,94% | - |
| 01.04.2021 | 49,15 | 50,00 | 47,80 | 49,55 | 1,95% | - |
| 31.03.2021 | 47,00 | 49,10 | 47,00 | 48,60 | 1,25% | - |
| 30.03.2021 | 47,20 | 48,80 | 47,20 | 48,00 | -2,24% | - |
| 29.03.2021 | 49,60 | 49,60 | 48,20 | 49,10 | -1,80% | - |
| 26.03.2021 | 49,05 | 50,00 | 47,60 | 50,00 | 2,46% | - |
| 25.03.2021 | 48,20 | 49,60 | 48,20 | 48,80 | -1,51% | - |
| 24.03.2021 | 50,50 | 50,60 | 49,00 | 49,55 | -1,98% | - |
| 23.03.2021 | 50,05 | 51,00 | 48,60 | 50,55 | 2,95% | - |
| 22.03.2021 | 49,05 | 50,00 | 47,60 | 49,10 | -0,91% | - |
| 19.03.2021 | 48,10 | 49,55 | 46,60 | 49,55 | 2,80% | - |
| 18.03.2021 | 48,10 | 48,60 | 46,60 | 48,20 | -0,82% | - |
| 17.03.2021 | 49,05 | 49,05 | 47,60 | 48,60 | -0,82% | - |
| 16.03.2021 | 47,90 | 49,00 | 46,40 | 49,00 | 2,51% | - |
| 15.03.2021 | 49,05 | 49,05 | 47,60 | 47,80 | -2,05% | - |
| 12.03.2021 | 49,60 | 50,05 | 48,00 | 48,80 | -0,61% | - |
| 11.03.2021 | 45,80 | 49,55 | 45,80 | 49,10 | 2,72% | - |
| 10.03.2021 | 46,40 | 47,90 | 46,40 | 47,80 | 0,00% | - |
| 09.03.2021 | 44,20 | 48,00 | 44,20 | 47,80 | 4,82% | 10,00 |
| 08.03.2021 | 44,40 | 46,10 | 44,40 | 45,60 | -0,44% | 18,00 |
| 05.03.2021 | 43,80 | 45,80 | 43,80 | 45,80 | 1,78% | - |
| 04.03.2021 | 44,20 | 45,90 | 44,20 | 45,00 | -1,32% | - |
| 03.03.2021 | 45,80 | 47,50 | 45,00 | 45,60 | -3,80% | - |
| 02.03.2021 | 47,00 | 48,80 | 47,00 | 47,40 | -2,87% | - |
| 01.03.2021 | 48,30 | 49,00 | 46,80 | 48,80 | 2,09% | - |
| 26.02.2021 | 48,30 | 48,50 | 47,00 | 47,80 | -0,42% | - |
| 25.02.2021 | 48,10 | 48,80 | 46,60 | 48,00 | 1,27% | - |
| 24.02.2021 | 47,70 | 48,00 | 46,20 | 47,40 | -0,42% | - |
| 23.02.2021 | 46,60 | 47,60 | 46,60 | 47,60 | 0,85% | 60,00 |
| 22.02.2021 | 47,90 | 48,10 | 46,60 | 47,20 | -1,26% | - |
| 19.02.2021 | 47,00 | 48,50 | 47,00 | 47,80 | -1,65% | - |
| 18.02.2021 | 50,05 | 50,05 | 48,00 | 48,60 | -2,11% | - |
| 17.02.2021 | 48,20 | 50,10 | 48,20 | 49,65 | 0,20% | - |
| 16.02.2021 | 49,60 | 50,00 | 48,20 | 49,55 | -0,10% | - |
| 15.02.2021 | 49,60 | 49,60 | 48,20 | 49,60 | -0,80% | - |
| 12.02.2021 | 49,20 | 50,60 | 49,00 | 50,00 | -1,09% | - |
| 11.02.2021 | 49,60 | 50,55 | 48,20 | 50,55 | 2,02% | - |
| 10.02.2021 | 49,60 | 50,10 | 48,20 | 49,55 | 0,00% | - |
| 09.02.2021 | 50,60 | 50,60 | 49,10 | 49,55 | -3,79% | - |
| 08.02.2021 | 52,00 | 52,00 | 50,50 | 51,50 | 3,00% | - |
| 05.02.2021 | 50,00 | 50,00 | 50,00 | 50,00 | -1,96% | - |
| 04.02.2021 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 03.02.2021 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 02.02.2021 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 01.02.2021 | 51,00 | 51,50 | 51,00 | 51,50 | 0,98% | - |
| 29.01.2021 | 51,00 | 51,00 | 51,00 | 51,00 | 2,82% | - |
| 28.01.2021 | 49,60 | 49,60 | 49,60 | 49,60 | -1,78% | - |
| 27.01.2021 | 52,50 | 52,50 | 50,50 | 50,50 | -3,81% | 35,00 |
| 26.01.2021 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | - |
| 25.01.2021 | 52,00 | 52,00 | 52,00 | 52,00 | -1,89% | - |
| 22.01.2021 | 53,00 | 53,00 | 53,00 | 53,00 | 0,95% | - |
| 21.01.2021 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | - |
| 20.01.2021 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | - |
| 19.01.2021 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | - |
| 18.01.2021 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | - |
| 15.01.2021 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | - |
| 14.01.2021 | 53,00 | 53,00 | 53,00 | 53,00 | -1,85% | - |
| 13.01.2021 | 54,00 | 54,00 | 54,00 | 54,00 | -0,92% | - |
| 12.01.2021 | 54,50 | 54,50 | 54,50 | 54,50 | -1,80% | - |
| 11.01.2021 | 55,50 | 55,50 | 55,50 | 55,50 | 0,91% | - |
| 08.01.2021 | 55,00 | 55,00 | 55,00 | 55,00 | 1,85% | - |
| 07.01.2021 | 54,00 | 54,00 | 54,00 | 54,00 | 3,85% | - |
| 06.01.2021 | 52,00 | 52,00 | 52,00 | 52,00 | -3,70% | - |