3,099€
3,56%
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 |
|---|---|---|---|---|---|---|
| 11.04.2025 | 3,01 | 3,12 | 3,00 | 3,10 | 3,59% | 19.955,00 |
| 10.04.2025 | 3,02 | 3,11 | 2,89 | 2,99 | -1,58% | 42.528,00 |
| 09.04.2025 | 2,94 | 3,14 | 2,87 | 3,04 | 3,68% | 27.684,00 |
| 08.04.2025 | 2,99 | 3,02 | 2,88 | 2,93 | 0,12% | 72.516,00 |
| 07.04.2025 | 3,13 | 3,17 | 2,89 | 2,93 | -7,76% | 94.705,00 |
| 04.04.2025 | 3,29 | 3,33 | 3,12 | 3,18 | -3,64% | 69.755,00 |
| 03.04.2025 | 3,09 | 3,33 | 3,07 | 3,30 | 4,79% | 115.199,00 |
| 02.04.2025 | 3,13 | 3,17 | 3,12 | 3,14 | 0,34% | 15.380,00 |
| 01.04.2025 | 3,13 | 3,16 | 3,10 | 3,13 | 0,10% | 12.113,00 |
| 31.03.2025 | 3,14 | 3,20 | 3,11 | 3,13 | -1,29% | 13.117,00 |
| 28.03.2025 | 3,11 | 3,19 | 3,10 | 3,17 | 1,57% | 42.985,00 |
| 27.03.2025 | 3,08 | 3,13 | 3,07 | 3,12 | 1,17% | 15.213,00 |
| 26.03.2025 | 3,09 | 3,13 | 3,08 | 3,09 | -0,15% | 2.474,00 |
| 25.03.2025 | 3,12 | 3,14 | 3,08 | 3,09 | -1,06% | 38.187,00 |
| 24.03.2025 | 3,14 | 3,19 | 3,09 | 3,12 | 0,18% | 10.179,00 |
| 21.03.2025 | 3,14 | 3,17 | 3,09 | 3,12 | -0,95% | 10.369,00 |
| 20.03.2025 | 3,09 | 3,16 | 3,08 | 3,15 | 1,61% | 38.655,00 |
| 19.03.2025 | 3,12 | 3,14 | 3,08 | 3,10 | -0,83% | 11.931,00 |
| 18.03.2025 | 3,14 | 3,15 | 3,10 | 3,13 | -0,60% | 7.563,00 |
| 17.03.2025 | 3,05 | 3,15 | 3,04 | 3,14 | 2,81% | 26.472,00 |
| 14.03.2025 | 3,11 | 3,12 | 3,01 | 3,06 | -1,07% | 58.640,00 |
| 13.03.2025 | 3,09 | 3,13 | 3,05 | 3,09 | -0,21% | 18.754,00 |
| 12.03.2025 | 3,15 | 3,18 | 3,06 | 3,10 | -1,54% | 15.087,00 |
| 11.03.2025 | 3,17 | 3,22 | 3,13 | 3,15 | -0,13% | 24.367,00 |
| 10.03.2025 | 3,07 | 3,17 | 3,07 | 3,15 | 2,11% | 15.015,00 |
| 07.03.2025 | 2,94 | 3,15 | 2,94 | 3,09 | 4,51% | 36.438,00 |
| 06.03.2025 | 3,04 | 3,08 | 2,91 | 2,95 | -2,61% | 63.786,00 |
| 05.03.2025 | 3,12 | 3,18 | 3,01 | 3,03 | -2,19% | 36.293,00 |
| 04.03.2025 | 3,06 | 3,14 | 3,04 | 3,10 | 1,47% | 12.081,00 |
| 03.03.2025 | 3,13 | 3,14 | 3,02 | 3,05 | -2,05% | 20.717,00 |
| 28.02.2025 | 3,02 | 3,14 | 3,01 | 3,12 | 2,60% | 15.303,00 |
| 27.02.2025 | 3,21 | 3,25 | 2,95 | 3,04 | -3,83% | 90.106,00 |
| 26.02.2025 | 3,20 | 3,22 | 3,12 | 3,16 | -1,08% | 42.881,00 |
| 25.02.2025 | 3,10 | 3,21 | 3,09 | 3,19 | 3,23% | 34.444,00 |
| 24.02.2025 | 3,04 | 3,15 | 3,03 | 3,09 | 2,94% | 47.867,00 |
| 21.02.2025 | 3,03 | 3,04 | 3,00 | 3,01 | -0,50% | 15.484,00 |
| 20.02.2025 | 2,98 | 3,04 | 2,97 | 3,02 | 1,58% | 33.669,00 |
| 19.02.2025 | 2,89 | 2,99 | 2,89 | 2,97 | 2,89% | 16.515,00 |
| 18.02.2025 | 2,91 | 2,93 | 2,89 | 2,89 | -0,74% | 25.836,00 |
| 17.02.2025 | 2,94 | 2,96 | 2,90 | 2,91 | -0,82% | 37.947,00 |
| 14.02.2025 | 2,90 | 2,96 | 2,89 | 2,94 | 1,52% | 15.326,00 |
| 13.02.2025 | 2,93 | 2,96 | 2,89 | 2,89 | -0,89% | 56.399,00 |
| 12.02.2025 | 2,93 | 2,96 | 2,88 | 2,92 | -0,22% | 33.277,00 |
| 11.02.2025 | 2,97 | 2,99 | 2,90 | 2,92 | -1,63% | 102.963,00 |
| 10.02.2025 | 2,96 | 2,99 | 2,94 | 2,97 | 1,26% | 17.427,00 |
| 07.02.2025 | 2,98 | 3,01 | 2,91 | 2,94 | -1,53% | 33.889,00 |
| 06.02.2025 | 3,05 | 3,06 | 2,95 | 2,98 | -2,02% | 26.327,00 |
| 05.02.2025 | 3,02 | 3,06 | 3,01 | 3,04 | 0,53% | 11.534,00 |
| 04.02.2025 | 3,00 | 3,05 | 2,99 | 3,03 | 1,17% | 55.051,00 |
| 03.02.2025 | 2,93 | 3,04 | 2,90 | 2,99 | -0,05% | 20.262,00 |
| 31.01.2025 | 3,03 | 3,08 | 2,99 | 2,99 | -1,20% | 27.931,00 |
| 30.01.2025 | 3,02 | 3,05 | 2,99 | 3,03 | 0,60% | 23.068,00 |
| 29.01.2025 | 3,01 | 3,02 | 2,95 | 3,01 | 0,27% | 19.249,00 |
| 28.01.2025 | 2,96 | 3,05 | 2,92 | 3,00 | 1,04% | 108.264,00 |
| 27.01.2025 | 2,86 | 2,99 | 2,86 | 2,97 | 2,48% | 64.599,00 |
| 24.01.2025 | 2,97 | 2,99 | 2,89 | 2,90 | -2,31% | 66.009,00 |
| 23.01.2025 | 2,97 | 2,99 | 2,91 | 2,97 | -0,08% | 73.437,00 |
| 22.01.2025 | 3,07 | 3,08 | 2,94 | 2,97 | -3,35% | 61.424,00 |
| 21.01.2025 | 3,12 | 3,12 | 3,02 | 3,08 | -1,57% | 17.522,00 |
| 20.01.2025 | 3,14 | 3,16 | 3,08 | 3,12 | -0,73% | 17.931,00 |
| 17.01.2025 | 3,11 | 3,19 | 3,11 | 3,15 | 1,25% | 9.405,00 |
| 16.01.2025 | 3,15 | 3,17 | 3,09 | 3,11 | -0,67% | 33.188,00 |
| 15.01.2025 | 3,09 | 3,15 | 3,07 | 3,13 | 1,25% | 24.150,00 |
| 14.01.2025 | 3,06 | 3,14 | 3,04 | 3,09 | 1,20% | 7.203,00 |
| 13.01.2025 | 3,05 | 3,08 | 2,95 | 3,05 | 0,74% | 37.275,00 |
| 10.01.2025 | 3,12 | 3,12 | 2,97 | 3,03 | -2,96% | 60.386,00 |
| 09.01.2025 | 3,11 | 3,14 | 3,06 | 3,12 | -0,03% | 4.883,00 |
| 08.01.2025 | 3,17 | 3,17 | 3,03 | 3,13 | -1,25% | 53.641,00 |
| 07.01.2025 | 3,14 | 3,20 | 3,13 | 3,16 | 0,75% | 13.802,00 |
| 06.01.2025 | 3,21 | 3,24 | 3,13 | 3,14 | -2,00% | 25.026,00 |
| 03.01.2025 | 3,18 | 3,22 | 3,14 | 3,21 | 0,88% | 12.152,00 |
| 02.01.2025 | 3,13 | 3,18 | 3,11 | 3,18 | 2,12% | 19.387,00 |
| 30.12.2024 | 3,13 | 3,20 | 3,10 | 3,11 | -0,58% | 42.417,00 |
| 27.12.2024 | 3,10 | 3,21 | 3,02 | 3,13 | -0,13% | 34.445,00 |
| 23.12.2024 | 3,10 | 3,14 | 3,01 | 3,13 | 1,33% | 29.202,00 |
| 20.12.2024 | 3,10 | 3,12 | 3,05 | 3,09 | -0,74% | 24.851,00 |
| 19.12.2024 | 3,13 | 3,16 | 3,09 | 3,12 | -0,26% | 25.325,00 |
| 18.12.2024 | 3,20 | 3,22 | 3,12 | 3,12 | -2,41% | 13.877,00 |
| 17.12.2024 | 3,16 | 3,21 | 3,13 | 3,20 | 1,20% | 18.700,00 |
| 16.12.2024 | 3,17 | 3,19 | 3,07 | 3,16 | -0,28% | 51.702,00 |
| 13.12.2024 | 3,20 | 3,24 | 3,15 | 3,17 | -1,77% | 21.623,00 |
| 12.12.2024 | 3,24 | 3,27 | 3,21 | 3,23 | -0,62% | 12.123,00 |
| 11.12.2024 | 3,25 | 3,27 | 3,22 | 3,25 | 0,09% | 11.968,00 |
| 10.12.2024 | 3,21 | 3,26 | 3,17 | 3,25 | 0,76% | 84.195,00 |
| 09.12.2024 | 3,28 | 3,32 | 3,21 | 3,22 | -1,80% | 63.946,00 |
| 06.12.2024 | 3,26 | 3,32 | 3,26 | 3,28 | 0,41% | 83.610,00 |
| 05.12.2024 | 3,29 | 3,31 | 3,26 | 3,27 | -0,58% | 30.882,00 |
| 04.12.2024 | 3,35 | 3,35 | 3,25 | 3,29 | -1,82% | 374.227,00 |
| 03.12.2024 | 3,34 | 3,39 | 3,29 | 3,35 | -1,18% | 73.013,00 |
| 02.12.2024 | 3,45 | 3,48 | 3,37 | 3,39 | -2,41% | 12.627,00 |
| 29.11.2024 | 3,45 | 3,51 | 3,40 | 3,47 | 0,45% | 3.932,00 |
| 28.11.2024 | 3,45 | 3,47 | 3,41 | 3,45 | 0,61% | 29.016,00 |
| 27.11.2024 | 3,50 | 3,50 | 3,36 | 3,43 | -1,07% | 43.361,00 |
| 26.11.2024 | 3,51 | 3,52 | 3,44 | 3,47 | -1,57% | 36.547,00 |
| 25.11.2024 | 3,50 | 3,56 | 3,48 | 3,53 | 1,13% | 3.860,00 |
| 22.11.2024 | 3,45 | 3,53 | 3,44 | 3,49 | 0,81% | 6.359,00 |
| 21.11.2024 | 3,42 | 3,46 | 3,40 | 3,46 | 1,02% | 7.037,00 |
| 20.11.2024 | 3,53 | 3,58 | 3,40 | 3,42 | -3,21% | 16.473,00 |
| 19.11.2024 | 3,45 | 3,61 | 3,39 | 3,54 | 3,07% | 10.696,00 |
| 18.11.2024 | 3,51 | 3,52 | 3,42 | 3,43 | -1,97% | 10.585,00 |