3,117€
2,57%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |