4,653€
0,41%
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 |
|---|---|---|---|---|---|---|
| 04.09.2026 | 4,64 | 4,65 | 4,59 | 4,63 | 0,52% | 23.658,00 |
| 03.09.2026 | 4,68 | 4,69 | 4,59 | 4,60 | -1,32% | 63.102,00 |
| 02.09.2026 | 4,70 | 4,74 | 4,64 | 4,67 | -0,90% | 20.039,00 |
| 01.09.2026 | 4,79 | 4,82 | 4,70 | 4,71 | 0,87% | 21.806,00 |
| 31.08.2026 | 4,69 | 4,74 | 4,66 | 4,67 | -0,50% | 11.920,00 |
| 28.08.2026 | 4,67 | 4,74 | 4,66 | 4,69 | 0,91% | 5.290,00 |
| 27.08.2026 | 4,72 | 4,73 | 4,63 | 4,65 | -0,81% | 10.226,00 |
| 26.08.2026 | 4,68 | 4,74 | 4,67 | 4,69 | -0,23% | 13.830,00 |
| 25.08.2026 | 4,63 | 4,70 | 4,63 | 4,70 | 1,46% | 34.312,00 |
| 24.08.2026 | 4,61 | 4,64 | 4,60 | 4,63 | 0,21% | 4.855,00 |
| 21.08.2026 | 4,66 | 4,68 | 4,62 | 4,62 | -0,26% | 10.805,00 |
| 20.08.2026 | 4,59 | 4,66 | 4,59 | 4,63 | 0,79% | 7.814,00 |
| 19.08.2026 | 4,66 | 4,67 | 4,59 | 4,60 | -1,48% | 11.690,00 |
| 18.08.2026 | 4,53 | 4,68 | 4,53 | 4,67 | 3,11% | 26.236,00 |
| 17.08.2026 | 4,55 | 4,56 | 4,51 | 4,52 | -0,36% | 6.714,00 |
| 14.08.2026 | 4,56 | 4,57 | 4,50 | 4,54 | -0,66% | 3.865,00 |
| 13.08.2026 | 4,58 | 4,60 | 4,53 | 4,57 | -0,13% | 3.263,00 |
| 12.08.2026 | 4,53 | 4,61 | 4,52 | 4,58 | 1,18% | 17.307,00 |
| 11.08.2026 | 4,49 | 4,54 | 4,48 | 4,52 | 1,00% | 42.639,00 |
| 10.08.2026 | 4,49 | 4,51 | 4,46 | 4,48 | 0,11% | 31.505,00 |
| 07.08.2026 | 4,53 | 4,54 | 4,46 | 4,47 | -1,12% | 43.283,00 |
| 06.08.2026 | 4,48 | 4,56 | 4,47 | 4,52 | 1,12% | 119.004,00 |
| 05.08.2026 | 4,49 | 4,51 | 4,46 | 4,47 | 0,20% | 9.795,00 |
| 04.08.2026 | 4,49 | 4,50 | 4,43 | 4,47 | -0,20% | 3.603,00 |
| 03.08.2026 | 4,51 | 4,51 | 4,41 | 4,47 | -0,02% | 17.363,00 |
| 31.07.2026 | 4,48 | 4,50 | 4,41 | 4,48 | 0,64% | 5.434,00 |
| 30.07.2026 | 4,45 | 4,51 | 4,38 | 4,45 | -0,66% | 49.974,00 |
| 29.07.2026 | 4,55 | 4,59 | 4,42 | 4,48 | -1,82% | 75.871,00 |
| 28.07.2026 | 4,49 | 4,59 | 4,49 | 4,56 | 1,11% | 15.064,00 |
| 27.07.2026 | 4,67 | 4,68 | 4,50 | 4,51 | -2,32% | 26.295,00 |
| 24.07.2026 | 4,63 | 4,63 | 4,58 | 4,62 | -0,37% | 5.811,00 |
| 23.07.2026 | 4,59 | 4,67 | 4,59 | 4,63 | 0,08% | 6.856,00 |
| 22.07.2026 | 4,55 | 4,65 | 4,53 | 4,63 | 2,21% | 15.931,00 |
| 21.07.2026 | 4,59 | 4,59 | 4,52 | 4,53 | -0,86% | 7.207,00 |
| 20.07.2026 | 4,51 | 4,59 | 4,50 | 4,57 | 0,94% | 4.403,00 |
| 17.07.2026 | 4,47 | 4,58 | 4,47 | 4,53 | 0,25% | 20.151,00 |
| 16.07.2026 | 4,60 | 4,60 | 4,45 | 4,52 | -1,53% | 32.625,00 |
| 15.07.2026 | 4,57 | 4,62 | 4,55 | 4,59 | 0,68% | 215.698,00 |
| 14.07.2026 | 4,50 | 4,58 | 4,38 | 4,55 | 2,53% | 95.637,00 |
| 13.07.2026 | 4,43 | 4,55 | 4,42 | 4,44 | -0,37% | 33.132,00 |
| 10.07.2026 | 4,38 | 4,47 | 4,38 | 4,46 | 0,20% | 14.083,00 |
| 09.07.2026 | 4,52 | 4,54 | 4,44 | 4,45 | -1,16% | 60.645,00 |
| 08.07.2026 | 4,55 | 4,57 | 4,36 | 4,50 | -1,32% | 22.381,00 |
| 07.07.2026 | 4,57 | 4,62 | 4,54 | 4,56 | -0,41% | 42.191,00 |
| 06.07.2026 | 4,69 | 4,70 | 4,58 | 4,58 | -2,46% | 46.825,00 |
| 03.07.2026 | 4,57 | 4,71 | 4,57 | 4,70 | 3,19% | 33.880,00 |
| 02.07.2026 | 4,49 | 4,55 | 4,48 | 4,55 | 1,05% | 36.884,00 |
| 01.07.2026 | 4,61 | 4,61 | 4,49 | 4,50 | -1,39% | 12.311,00 |
| 30.06.2026 | 4,55 | 4,62 | 4,54 | 4,57 | 0,29% | 11.236,00 |
| 29.06.2026 | 4,49 | 4,58 | 4,47 | 4,55 | 1,09% | 6.524,00 |
| 26.06.2026 | 4,47 | 4,53 | 4,40 | 4,50 | -0,08% | 13.997,00 |
| 25.06.2026 | 4,40 | 4,52 | 4,39 | 4,51 | 3,11% | 13.169,00 |
| 24.06.2026 | 4,45 | 4,45 | 4,33 | 4,37 | -1,59% | 10.906,00 |
| 23.06.2026 | 4,41 | 4,45 | 4,38 | 4,44 | 0,00% | 163.778,00 |
| 22.06.2026 | 4,41 | 4,46 | 4,40 | 4,44 | 0,99% | 69.448,00 |
| 19.06.2026 | 4,38 | 4,42 | 4,36 | 4,40 | 1,29% | 48.488,00 |
| 18.06.2026 | 4,47 | 4,49 | 4,32 | 4,34 | -1,23% | 68.186,00 |
| 17.06.2026 | 4,37 | 4,41 | 4,29 | 4,40 | 0,16% | 5.389,00 |
| 16.06.2026 | 4,43 | 4,45 | 4,38 | 4,39 | -1,03% | 32.229,00 |
| 15.06.2026 | 4,49 | 4,50 | 4,38 | 4,44 | -0,71% | 49.665,00 |
| 12.06.2026 | 4,53 | 4,54 | 4,43 | 4,47 | -0,12% | 12.030,00 |
| 11.06.2026 | 4,40 | 4,49 | 4,39 | 4,47 | 2,18% | 17.028,00 |
| 10.06.2026 | 4,45 | 4,50 | 4,37 | 4,38 | -0,89% | 10.067,00 |
| 09.06.2026 | 4,42 | 4,48 | 4,40 | 4,42 | -0,26% | 6.979,00 |
| 08.06.2026 | 4,36 | 4,45 | 4,36 | 4,43 | 0,50% | 4.444,00 |
| 05.06.2026 | 4,39 | 4,47 | 4,37 | 4,41 | 0,80% | 105.882,00 |
| 04.06.2026 | 4,43 | 4,47 | 4,36 | 4,37 | -2,04% | 3.264,00 |
| 03.06.2026 | 4,37 | 4,46 | 4,35 | 4,46 | 1,99% | 6.713,00 |
| 02.06.2026 | 4,34 | 4,40 | 4,33 | 4,38 | 0,38% | 5.611,00 |
| 01.06.2026 | 4,36 | 4,43 | 4,34 | 4,36 | -0,06% | 32.590,00 |
| 29.05.2026 | 4,44 | 4,44 | 4,35 | 4,36 | -1,29% | 5.319,00 |
| 28.05.2026 | 4,44 | 4,46 | 4,39 | 4,42 | 0,43% | 15.846,00 |
| 27.05.2026 | 4,46 | 4,48 | 4,33 | 4,40 | -1,73% | 19.242,00 |
| 26.05.2026 | 4,43 | 4,49 | 4,42 | 4,48 | 0,73% | 23.400,00 |
| 25.05.2026 | 4,51 | 4,52 | 4,44 | 4,44 | -0,15% | 3.960,00 |
| 22.05.2026 | 4,47 | 4,51 | 4,44 | 4,45 | -0,46% | 16.516,00 |
| 21.05.2026 | 4,43 | 4,49 | 4,41 | 4,47 | 0,93% | 7.982,00 |
| 20.05.2026 | 4,38 | 4,47 | 4,36 | 4,43 | 0,62% | 26.068,00 |
| 19.05.2026 | 4,38 | 4,40 | 4,34 | 4,40 | 0,54% | 14.930,00 |
| 18.05.2026 | 4,23 | 4,39 | 4,22 | 4,38 | 2,64% | 24.488,00 |
| 15.05.2026 | 4,33 | 4,39 | 4,26 | 4,27 | -2,95% | 5.398,00 |
| 14.05.2026 | 4,42 | 4,43 | 4,39 | 4,40 | -0,24% | 8.242,00 |
| 13.05.2026 | 4,43 | 4,44 | 4,37 | 4,41 | -0,01% | 3.341,00 |
| 12.05.2026 | 4,47 | 4,51 | 4,39 | 4,41 | -1,83% | 27.116,00 |
| 11.05.2026 | 4,36 | 4,49 | 4,34 | 4,49 | 4,09% | 74.945,00 |
| 08.05.2026 | 4,37 | 4,39 | 4,31 | 4,31 | -2,55% | 44.674,00 |
| 07.05.2026 | 4,46 | 4,53 | 4,37 | 4,43 | 0,83% | 58.651,00 |
| 06.05.2026 | 4,39 | 4,43 | 4,27 | 4,39 | 1,05% | 174.130,00 |
| 05.05.2026 | 4,41 | 4,45 | 4,34 | 4,34 | -5,29% | 18.349,00 |
| 04.05.2026 | 4,66 | 4,66 | 4,55 | 4,59 | -1,23% | 35.549,00 |
| 30.04.2026 | 4,50 | 4,67 | 4,48 | 4,64 | 2,54% | 4.025,00 |
| 29.04.2026 | 4,64 | 4,65 | 4,53 | 4,53 | -2,08% | 14.191,00 |
| 28.04.2026 | 4,62 | 4,67 | 4,60 | 4,62 | 0,95% | 8.538,00 |
| 27.04.2026 | 4,54 | 4,60 | 4,53 | 4,58 | 0,56% | 7.016,00 |
| 24.04.2026 | 4,51 | 4,57 | 4,51 | 4,56 | 1,27% | 1.953,00 |
| 23.04.2026 | 4,45 | 4,54 | 4,44 | 4,50 | 0,48% | 15.796,00 |
| 22.04.2026 | 4,45 | 4,50 | 4,40 | 4,48 | 1,45% | 14.507,00 |
| 21.04.2026 | 4,47 | 4,47 | 4,39 | 4,41 | -0,84% | 18.139,00 |
| 20.04.2026 | 4,50 | 4,51 | 4,41 | 4,45 | 1,06% | 21.571,00 |
| 17.04.2026 | 4,53 | 4,55 | 4,37 | 4,40 | -2,52% | 40.697,00 |