4,345€
0,24%
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 |
|---|---|---|---|---|---|---|
| 29.01.2026 | 4,36 | 4,40 | 4,33 | 4,33 | -0,34% | - |
| 28.01.2026 | 4,34 | 4,35 | 4,29 | 4,35 | 0,58% | 6.363.383,00 |
| 27.01.2026 | 4,29 | 4,32 | 4,25 | 4,32 | 1,05% | - |
| 26.01.2026 | 4,22 | 4,28 | 4,22 | 4,28 | 1,57% | 9.416.922,00 |
| 23.01.2026 | 4,23 | 4,24 | 4,17 | 4,21 | 0,02% | 5.737.515,00 |
| 22.01.2026 | 4,16 | 4,23 | 4,14 | 4,21 | 2,23% | 8.245.792,00 |
| 21.01.2026 | 4,12 | 4,16 | 4,11 | 4,12 | 0,46% | 6.912.386,00 |
| 20.01.2026 | 4,15 | 4,15 | 4,07 | 4,10 | -0,85% | 8.846.546,00 |
| 19.01.2026 | 4,15 | 4,18 | 4,12 | 4,14 | -1,36% | 5.111.022,00 |
| 16.01.2026 | 4,15 | 4,19 | 4,13 | 4,19 | 1,26% | 20.235.010,00 |
| 15.01.2026 | 4,12 | 4,15 | 4,07 | 4,14 | 0,95% | 8.738.418,00 |
| 14.01.2026 | 4,12 | 4,15 | 4,04 | 4,10 | 0,07% | 8.680.577,00 |
| 13.01.2026 | 4,06 | 4,10 | 4,01 | 4,10 | 0,91% | 8.434.202,00 |
| 12.01.2026 | 4,08 | 4,08 | 4,04 | 4,06 | -0,76% | 8.505.209,00 |
| 09.01.2026 | 4,07 | 4,09 | 4,04 | 4,09 | 0,96% | 7.431.261,00 |
| 08.01.2026 | 4,10 | 4,11 | 4,03 | 4,05 | -1,00% | 7.486.092,00 |
| 07.01.2026 | 4,09 | 4,15 | 4,08 | 4,10 | 0,59% | 8.153.617,00 |
| 06.01.2026 | 4,04 | 4,10 | 4,02 | 4,07 | 0,84% | 6.028.838,00 |
| 05.01.2026 | 4,02 | 4,05 | 3,96 | 4,04 | 0,82% | 7.787.046,00 |
| 02.01.2026 | 3,92 | 4,03 | 3,92 | 4,00 | 2,27% | 7.133.050,00 |
| 31.12.2025 | 3,91 | 3,92 | 3,89 | 3,92 | 0,13% | 1.909.680,00 |
| 30.12.2025 | 3,86 | 3,91 | 3,86 | 3,91 | 0,77% | 4.247.850,00 |
| 29.12.2025 | 3,87 | 3,88 | 3,84 | 3,88 | 0,41% | 5.524.967,00 |
| 24.12.2025 | 3,88 | 3,88 | 3,85 | 3,86 | -0,16% | 1.295.371,00 |
| 23.12.2025 | 3,87 | 3,88 | 3,85 | 3,87 | 0,34% | 4.113.330,00 |
| 22.12.2025 | 3,84 | 3,86 | 3,82 | 3,86 | -0,08% | 5.875.930,00 |
| 19.12.2025 | 3,85 | 3,88 | 3,83 | 3,86 | 0,10% | 20.477.466,00 |
| 18.12.2025 | 3,85 | 3,88 | 3,84 | 3,86 | 0,29% | 8.182.098,00 |
| 17.12.2025 | 3,83 | 3,85 | 3,82 | 3,85 | 0,87% | 8.296.307,00 |
| 16.12.2025 | 3,80 | 3,86 | 3,80 | 3,81 | 0,63% | 7.894.737,00 |
| 15.12.2025 | 3,76 | 3,80 | 3,74 | 3,79 | 0,88% | 9.155.591,00 |
| 12.12.2025 | 3,71 | 3,77 | 3,71 | 3,76 | 1,35% | 9.274.448,00 |
| 11.12.2025 | 3,76 | 3,76 | 3,71 | 3,71 | -1,98% | 9.960.097,00 |
| 10.12.2025 | 3,83 | 3,83 | 3,78 | 3,78 | -1,20% | 4.917.883,00 |
| 09.12.2025 | 3,85 | 3,87 | 3,82 | 3,83 | -0,21% | 5.551.734,00 |
| 08.12.2025 | 3,84 | 3,87 | 3,80 | 3,83 | -0,31% | 4.836.695,00 |
| 05.12.2025 | 3,87 | 3,88 | 3,84 | 3,85 | -0,83% | 4.078.619,00 |
| 04.12.2025 | 3,86 | 3,88 | 3,82 | 3,88 | 0,75% | 5.546.773,00 |
| 03.12.2025 | 3,88 | 3,92 | 3,85 | 3,85 | -0,82% | 6.110.580,00 |
| 02.12.2025 | 3,84 | 3,90 | 3,82 | 3,88 | 1,65% | 7.498.620,00 |
| 01.12.2025 | 3,83 | 3,87 | 3,81 | 3,82 | -0,73% | 5.708.755,00 |
| 28.11.2025 | 3,83 | 3,85 | 3,80 | 3,85 | 0,84% | 6.375.232,00 |
| 27.11.2025 | 3,81 | 3,83 | 3,80 | 3,81 | 0,32% | 3.876.733,00 |
| 26.11.2025 | 3,77 | 3,82 | 3,77 | 3,80 | 0,85% | 6.977.036,00 |
| 25.11.2025 | 3,80 | 3,81 | 3,73 | 3,77 | -0,34% | 8.873.771,00 |
| 24.11.2025 | 3,79 | 3,80 | 3,75 | 3,78 | 0,61% | 19.226.703,00 |
| 21.11.2025 | 3,76 | 3,79 | 3,74 | 3,76 | -0,50% | 6.381.739,00 |
| 20.11.2025 | 3,76 | 3,80 | 3,75 | 3,78 | 1,07% | 6.009.997,00 |
| 19.11.2025 | 3,78 | 3,80 | 3,74 | 3,74 | -1,42% | 9.056.603,00 |
| 18.11.2025 | 3,82 | 3,83 | 3,79 | 3,79 | -1,22% | 8.913.257,00 |
| 17.11.2025 | 3,83 | 3,85 | 3,81 | 3,84 | 0,29% | 8.943.458,00 |
| 14.11.2025 | 3,82 | 3,83 | 3,77 | 3,83 | -0,03% | 11.737.089,00 |
| 13.11.2025 | 3,83 | 3,89 | 3,83 | 3,83 | 0,10% | 14.632.182,00 |
| 12.11.2025 | 3,72 | 3,83 | 3,69 | 3,83 | 2,82% | 21.482.521,00 |
| 11.11.2025 | 3,78 | 3,86 | 3,72 | 3,72 | -6,20% | 35.490.171,00 |
| 10.11.2025 | 3,91 | 3,97 | 3,91 | 3,97 | 1,90% | 9.009.861,00 |
| 07.11.2025 | 4,00 | 4,02 | 3,84 | 3,89 | -5,19% | 15.574.637,00 |
| 06.11.2025 | 4,21 | 4,24 | 4,08 | 4,11 | -6,45% | 18.865.898,00 |
| 05.11.2025 | 4,36 | 4,41 | 4,35 | 4,39 | 0,57% | 7.278.499,00 |
| 04.11.2025 | 4,32 | 4,36 | 4,29 | 4,36 | 0,93% | 5.686.495,00 |
| 03.11.2025 | 4,31 | 4,33 | 4,29 | 4,32 | 0,32% | 3.937.172,00 |
| 31.10.2025 | 4,36 | 4,36 | 4,31 | 4,31 | -0,87% | 6.471.624,00 |
| 30.10.2025 | 4,34 | 4,36 | 4,33 | 4,35 | 0,12% | 5.373.189,00 |
| 29.10.2025 | 4,30 | 4,35 | 4,27 | 4,34 | 0,60% | 6.680.630,00 |
| 28.10.2025 | 4,28 | 4,33 | 4,24 | 4,32 | 0,35% | 6.620.762,00 |
| 27.10.2025 | 4,25 | 4,30 | 4,23 | 4,30 | -2,32% | 12.598.327,00 |
| 24.10.2025 | 4,41 | 4,41 | 4,34 | 4,40 | -0,20% | 9.218.187,00 |
| 23.10.2025 | 4,42 | 4,45 | 4,37 | 4,41 | -0,79% | 6.454.983,00 |
| 22.10.2025 | 4,45 | 4,48 | 4,41 | 4,45 | -0,07% | 9.276.237,00 |
| 21.10.2025 | 4,44 | 4,49 | 4,43 | 4,45 | 0,13% | 6.414.643,00 |
| 20.10.2025 | 4,43 | 4,46 | 4,42 | 4,45 | 0,27% | 5.916.726,00 |
| 17.10.2025 | 4,39 | 4,44 | 4,35 | 4,43 | 0,75% | 11.786.978,00 |
| 16.10.2025 | 4,34 | 4,40 | 4,32 | 4,40 | 1,55% | 7.298.275,00 |
| 15.10.2025 | 4,35 | 4,35 | 4,31 | 4,33 | 0,16% | 8.112.219,00 |
| 14.10.2025 | 4,32 | 4,33 | 4,29 | 4,33 | 0,25% | 6.368.199,00 |
| 13.10.2025 | 4,22 | 4,32 | 4,22 | 4,32 | 2,23% | 10.381.770,00 |
| 10.10.2025 | 4,21 | 4,25 | 4,19 | 4,22 | 0,38% | 6.297.204,00 |
| 09.10.2025 | 4,15 | 4,23 | 4,15 | 4,21 | 1,40% | 7.277.973,00 |
| 08.10.2025 | 4,12 | 4,20 | 4,11 | 4,15 | 0,97% | 9.656.697,00 |
| 07.10.2025 | 4,19 | 4,19 | 4,11 | 4,11 | -1,58% | 6.888.611,00 |
| 06.10.2025 | 4,13 | 4,17 | 4,11 | 4,17 | 1,14% | 5.949.865,00 |
| 03.10.2025 | 4,10 | 4,13 | 4,08 | 4,13 | 0,44% | 6.169.568,00 |
| 02.10.2025 | 4,09 | 4,11 | 4,07 | 4,11 | -0,12% | 6.741.149,00 |
| 01.10.2025 | 4,04 | 4,11 | 4,03 | 4,11 | 1,88% | 9.269.801,00 |
| 30.09.2025 | 4,02 | 4,04 | 3,99 | 4,04 | 0,32% | 7.782.890,00 |
| 29.09.2025 | 4,02 | 4,03 | 3,97 | 4,02 | 0,68% | 4.392.208,00 |
| 26.09.2025 | 4,00 | 4,01 | 3,96 | 4,00 | 0,05% | 5.632.514,00 |
| 25.09.2025 | 4,00 | 4,04 | 3,99 | 4,00 | -0,12% | 7.701.315,00 |
| 24.09.2025 | 3,92 | 4,00 | 3,90 | 4,00 | 2,56% | 14.655.932,00 |
| 23.09.2025 | 3,90 | 3,95 | 3,88 | 3,90 | 0,78% | 9.919.413,00 |
| 22.09.2025 | 3,79 | 3,89 | 3,78 | 3,87 | 2,38% | 13.312.352,00 |
| 19.09.2025 | 3,80 | 3,84 | 3,77 | 3,78 | -0,94% | 16.373.118,00 |
| 18.09.2025 | 3,86 | 3,87 | 3,82 | 3,82 | -1,04% | 9.249.038,00 |
| 17.09.2025 | 3,83 | 3,90 | 3,81 | 3,86 | 0,60% | 6.824.550,00 |
| 16.09.2025 | 3,87 | 3,89 | 3,82 | 3,83 | -0,78% | 7.834.038,00 |
| 15.09.2025 | 3,86 | 3,87 | 3,83 | 3,86 | 0,47% | 6.906.693,00 |
| 12.09.2025 | 3,83 | 3,85 | 3,81 | 3,85 | 0,50% | 11.975.360,00 |
| 11.09.2025 | 3,80 | 3,83 | 3,78 | 3,83 | 0,92% | 8.499.800,00 |
| 10.09.2025 | 3,73 | 3,79 | 3,72 | 3,79 | 1,88% | 8.232.098,00 |
| 09.09.2025 | 3,77 | 3,78 | 3,72 | 3,72 | -1,14% | 4.920.298,00 |