3,486€
0,81%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 15.11.2024 | 3,43 | 3,53 | 3,41 | 3,50 | 1,73% | 25.665,00 |
| 14.11.2024 | 3,32 | 3,45 | 3,31 | 3,44 | 3,44% | 18.049,00 |
| 13.11.2024 | 3,32 | 3,38 | 3,31 | 3,33 | -0,36% | 13.272,00 |
| 12.11.2024 | 3,39 | 3,41 | 3,32 | 3,34 | -2,25% | 23.093,00 |
| 11.11.2024 | 3,43 | 3,47 | 3,40 | 3,42 | -0,15% | 13.911,00 |
| 08.11.2024 | 3,37 | 3,48 | 3,34 | 3,42 | 1,33% | 24.242,00 |
| 07.11.2024 | 3,45 | 3,49 | 3,28 | 3,38 | -2,06% | 52.161,00 |
| 06.11.2024 | 3,64 | 3,67 | 3,30 | 3,45 | -5,15% | 80.759,00 |
| 05.11.2024 | 3,65 | 3,67 | 3,58 | 3,63 | -0,11% | 31.770,00 |
| 04.11.2024 | 3,65 | 3,72 | 3,63 | 3,64 | -0,14% | 17.989,00 |
| 01.11.2024 | 3,61 | 3,68 | 3,61 | 3,64 | 0,79% | 4.567,00 |
| 31.10.2024 | 3,58 | 3,63 | 3,56 | 3,61 | 0,29% | 10.980,00 |
| 30.10.2024 | 3,66 | 3,67 | 3,58 | 3,60 | -1,75% | 19.790,00 |
| 29.10.2024 | 3,76 | 3,77 | 3,62 | 3,67 | -2,23% | 15.158,00 |
| 28.10.2024 | 3,77 | 3,79 | 3,73 | 3,75 | -0,01% | 16.676,00 |
| 25.10.2024 | 3,74 | 3,79 | 3,72 | 3,75 | 0,21% | 6.397,00 |
| 24.10.2024 | 3,71 | 3,77 | 3,71 | 3,74 | 0,94% | 7.484,00 |
| 23.10.2024 | 3,78 | 3,80 | 3,69 | 3,71 | -1,77% | 40.211,00 |
| 22.10.2024 | 3,87 | 3,88 | 3,75 | 3,78 | -2,53% | 11.329,00 |
| 21.10.2024 | 3,89 | 3,92 | 3,79 | 3,87 | -0,72% | 13.121,00 |
| 18.10.2024 | 3,91 | 3,92 | 3,84 | 3,90 | -0,28% | 5.301,00 |
| 17.10.2024 | 3,95 | 3,98 | 3,91 | 3,91 | -0,96% | 5.543,00 |
| 16.10.2024 | 3,88 | 3,96 | 3,86 | 3,95 | 1,70% | 10.584,00 |
| 15.10.2024 | 3,86 | 3,93 | 3,83 | 3,88 | 0,62% | 10.484,00 |
| 14.10.2024 | 3,86 | 3,90 | 3,81 | 3,86 | -0,63% | 43.870,00 |
| 11.10.2024 | 3,85 | 3,90 | 3,84 | 3,88 | 0,71% | 32.259,00 |
| 10.10.2024 | 3,89 | 3,91 | 3,83 | 3,86 | -1,22% | 8.791,00 |
| 09.10.2024 | 3,89 | 3,94 | 3,88 | 3,90 | 0,32% | 16.154,00 |
| 08.10.2024 | 3,85 | 3,91 | 3,80 | 3,89 | 0,59% | 17.147,00 |
| 07.10.2024 | 3,91 | 4,00 | 3,85 | 3,87 | -1,25% | 14.996,00 |
| 04.10.2024 | 3,96 | 3,97 | 3,87 | 3,92 | -0,96% | 15.870,00 |
| 03.10.2024 | 3,99 | 4,05 | 3,95 | 3,96 | -1,40% | 3.592,00 |
| 02.10.2024 | 4,09 | 4,11 | 4,00 | 4,01 | -1,93% | 1.267,00 |
| 01.10.2024 | 4,11 | 4,14 | 4,08 | 4,09 | -0,53% | 4.118,00 |
| 30.09.2024 | 4,15 | 4,15 | 4,09 | 4,11 | -0,24% | 6.151,00 |
| 27.09.2024 | 4,03 | 4,14 | 3,97 | 4,12 | 2,19% | 6.545,00 |
| 26.09.2024 | 4,10 | 4,11 | 4,03 | 4,03 | -0,58% | 18.597,00 |
| 25.09.2024 | 4,00 | 4,07 | 3,99 | 4,06 | 0,84% | 17.615,00 |
| 24.09.2024 | 4,04 | 4,06 | 3,99 | 4,02 | -0,05% | 1.579,00 |
| 23.09.2024 | 3,97 | 4,05 | 3,95 | 4,03 | 1,72% | 12.472,00 |
| 20.09.2024 | 3,95 | 3,98 | 3,93 | 3,96 | -0,10% | 4.234,00 |
| 19.09.2024 | 4,07 | 4,09 | 3,93 | 3,96 | -1,87% | 18.109,00 |
| 18.09.2024 | 4,10 | 4,11 | 4,02 | 4,04 | -1,48% | 5.426,00 |
| 17.09.2024 | 4,12 | 4,14 | 4,07 | 4,10 | -0,61% | 9.607,00 |
| 16.09.2024 | 4,13 | 4,15 | 4,10 | 4,12 | -0,15% | 9.465,00 |
| 13.09.2024 | 4,10 | 4,15 | 4,09 | 4,13 | 0,63% | 5.806,00 |
| 12.09.2024 | 4,15 | 4,17 | 4,08 | 4,10 | -0,86% | 5.239,00 |
| 11.09.2024 | 4,07 | 4,15 | 4,06 | 4,14 | 1,41% | 4.527,00 |
| 10.09.2024 | 4,09 | 4,14 | 4,04 | 4,08 | -0,49% | 7.377,00 |
| 09.09.2024 | 4,00 | 4,11 | 3,99 | 4,10 | 3,10% | 61.143,00 |
| 06.09.2024 | 3,98 | 4,03 | 3,96 | 3,98 | 0,15% | 72.481,00 |
| 05.09.2024 | 3,86 | 3,99 | 3,85 | 3,97 | 2,65% | 18.752,00 |
| 04.09.2024 | 3,77 | 3,88 | 3,76 | 3,87 | 1,92% | 8.860,00 |
| 03.09.2024 | 3,81 | 3,84 | 3,79 | 3,80 | -0,43% | 7.243,00 |
| 02.09.2024 | 3,80 | 3,84 | 3,77 | 3,81 | 0,14% | 9.885,00 |
| 30.08.2024 | 3,76 | 3,83 | 3,75 | 3,81 | 1,44% | 2.796,00 |
| 29.08.2024 | 3,77 | 3,79 | 3,73 | 3,75 | -0,52% | 13.180,00 |
| 28.08.2024 | 3,79 | 3,81 | 3,75 | 3,77 | -0,30% | 6.327,00 |
| 27.08.2024 | 3,80 | 3,83 | 3,77 | 3,78 | -0,39% | 10.532,00 |
| 26.08.2024 | 3,75 | 3,81 | 3,74 | 3,80 | 1,16% | 84.884,00 |
| 23.08.2024 | 3,72 | 3,77 | 3,72 | 3,76 | 1,42% | 9.204,00 |
| 22.08.2024 | 3,72 | 3,75 | 3,69 | 3,70 | -0,51% | 4.880,00 |
| 21.08.2024 | 3,77 | 3,80 | 3,69 | 3,72 | -1,26% | 1.240,00 |
| 20.08.2024 | 3,76 | 3,78 | 3,71 | 3,77 | 0,35% | 7.458,00 |
| 19.08.2024 | 3,73 | 3,77 | 3,71 | 3,76 | 0,59% | 3.660,00 |
| 16.08.2024 | 3,72 | 3,76 | 3,67 | 3,73 | 0,46% | 8.186,00 |
| 15.08.2024 | 3,75 | 3,77 | 3,67 | 3,72 | -0,54% | 7.807,00 |
| 14.08.2024 | 3,76 | 3,77 | 3,68 | 3,74 | -0,49% | 14.328,00 |
| 13.08.2024 | 3,69 | 3,76 | 3,64 | 3,76 | 2,15% | 9.356,00 |
| 12.08.2024 | 3,72 | 3,73 | 3,67 | 3,68 | -0,86% | 9.569,00 |
| 09.08.2024 | 3,75 | 3,76 | 3,67 | 3,71 | -1,23% | 3.976,00 |
| 08.08.2024 | 3,69 | 3,78 | 3,69 | 3,76 | 2,12% | 2.475,00 |
| 07.08.2024 | 3,69 | 3,75 | 3,64 | 3,68 | 0,60% | 1.751,00 |
| 06.08.2024 | 3,69 | 3,70 | 3,61 | 3,66 | -0,14% | 11.051,00 |
| 05.08.2024 | 3,75 | 3,81 | 3,65 | 3,66 | -4,50% | 78.554,00 |
| 02.08.2024 | 3,79 | 3,88 | 3,77 | 3,83 | 0,41% | 27.044,00 |
| 01.08.2024 | 3,81 | 3,85 | 3,78 | 3,82 | 0,42% | 19.418,00 |
| 31.07.2024 | 3,88 | 3,89 | 3,79 | 3,80 | -1,26% | 26.619,00 |
| 30.07.2024 | 3,83 | 3,87 | 3,79 | 3,85 | 0,48% | 8.285,00 |
| 29.07.2024 | 3,80 | 3,87 | 3,80 | 3,83 | 0,92% | 83.823,00 |
| 26.07.2024 | 3,73 | 3,80 | 3,72 | 3,80 | 1,80% | 12.283,00 |
| 25.07.2024 | 3,69 | 3,75 | 3,67 | 3,73 | 0,78% | 20.947,00 |
| 24.07.2024 | 3,66 | 3,75 | 3,65 | 3,70 | 0,82% | 9.297,00 |
| 23.07.2024 | 3,67 | 3,71 | 3,64 | 3,67 | -0,14% | 4.990,00 |
| 22.07.2024 | 3,67 | 3,74 | 3,66 | 3,68 | 0,44% | 90.535,00 |
| 19.07.2024 | 3,65 | 3,68 | 3,59 | 3,66 | 0,52% | 6.298,00 |
| 18.07.2024 | 3,61 | 3,66 | 3,61 | 3,64 | 1,03% | 8.821,00 |
| 17.07.2024 | 3,58 | 3,67 | 3,56 | 3,60 | 0,14% | 2.742,00 |
| 16.07.2024 | 3,57 | 3,60 | 3,53 | 3,60 | 0,84% | 9.027,00 |
| 15.07.2024 | 3,67 | 3,69 | 3,54 | 3,57 | -3,04% | 10.929,00 |
| 12.07.2024 | 3,69 | 3,72 | 3,66 | 3,68 | -0,16% | 17.665,00 |
| 11.07.2024 | 3,56 | 3,71 | 3,54 | 3,69 | 3,37% | 7.889,00 |
| 10.07.2024 | 3,53 | 3,58 | 3,52 | 3,57 | 0,93% | 18.114,00 |
| 09.07.2024 | 3,55 | 3,57 | 3,50 | 3,53 | -0,46% | 23.427,00 |
| 08.07.2024 | 3,62 | 3,67 | 3,54 | 3,55 | -2,31% | 21.274,00 |