3,132€
0,87%
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 |
|---|---|---|---|---|---|---|
| 23.12.2024 | 3,11 | 3,13 | 3,10 | 3,13 | 0,81% | 4.010.606,00 |
| 20.12.2024 | 3,10 | 3,11 | 3,05 | 3,10 | -0,61% | 18.995.593,00 |
| 19.12.2024 | 3,11 | 3,16 | 3,09 | 3,12 | -1,30% | 13.961.700,00 |
| 18.12.2024 | 3,20 | 3,22 | 3,14 | 3,16 | -1,22% | 11.708.407,00 |
| 17.12.2024 | 3,15 | 3,20 | 3,13 | 3,20 | 0,82% | 11.395.374,00 |
| 16.12.2024 | 3,17 | 3,18 | 3,14 | 3,17 | 0,06% | 8.422.765,00 |
| 13.12.2024 | 3,22 | 3,23 | 3,16 | 3,17 | -1,92% | 10.143.144,00 |
| 12.12.2024 | 3,22 | 3,25 | 3,20 | 3,23 | -0,22% | 4.925.048,00 |
| 11.12.2024 | 3,25 | 3,27 | 3,22 | 3,24 | -0,31% | 6.276.667,00 |
| 10.12.2024 | 3,20 | 3,26 | 3,18 | 3,25 | 0,93% | 7.951.116,00 |
| 09.12.2024 | 3,27 | 3,28 | 3,22 | 3,22 | -1,41% | 8.497.634,00 |
| 06.12.2024 | 3,30 | 3,31 | 3,26 | 3,27 | -0,52% | 7.784.075,00 |
| 05.12.2024 | 3,26 | 3,31 | 3,26 | 3,28 | 0,80% | 6.330.123,00 |
| 04.12.2024 | 3,33 | 3,34 | 3,25 | 3,26 | -2,63% | 10.428.249,00 |
| 03.12.2024 | 3,37 | 3,39 | 3,29 | 3,35 | -0,80% | 9.139.174,00 |
| 02.12.2024 | 3,40 | 3,44 | 3,37 | 3,37 | -1,46% | 7.181.784,00 |
| 29.11.2024 | 3,44 | 3,44 | 3,40 | 3,42 | -0,90% | 7.313.221,00 |
| 28.11.2024 | 3,42 | 3,47 | 3,41 | 3,45 | 0,70% | 5.100.197,00 |
| 27.11.2024 | 3,37 | 3,43 | 3,35 | 3,43 | -0,41% | 9.972.641,00 |
| 26.11.2024 | 3,49 | 3,50 | 3,44 | 3,44 | -2,05% | 8.790.407,00 |
| 25.11.2024 | 3,49 | 3,55 | 3,48 | 3,52 | 0,98% | 38.882.839,00 |
| 22.11.2024 | 3,46 | 3,52 | 3,44 | 3,48 | 1,27% | 7.471.642,00 |
| 21.11.2024 | 3,41 | 3,45 | 3,41 | 3,44 | 0,60% | - |
| 20.11.2024 | 3,49 | 3,50 | 3,40 | 3,42 | 0,00% | - |
| 19.11.2024 | 3,45 | 3,47 | 3,40 | 3,42 | -0,70% | 5.193.901,00 |
| 18.11.2024 | 3,51 | 3,52 | 3,44 | 3,44 | -1,66% | 5.402.329,00 |
| 15.11.2024 | 3,43 | 3,53 | 3,43 | 3,50 | 2,16% | 9.024.256,00 |
| 14.11.2024 | 3,35 | 3,43 | 3,34 | 3,43 | 3,16% | 9.174.528,00 |
| 13.11.2024 | 3,33 | 3,37 | 3,32 | 3,32 | -0,84% | 5.076.307,00 |
| 12.11.2024 | 3,40 | 3,41 | 3,35 | 3,35 | -2,19% | 7.227.448,00 |
| 11.11.2024 | 3,41 | 3,46 | 3,40 | 3,42 | 0,26% | 5.773.879,00 |
| 08.11.2024 | 3,48 | 3,48 | 3,39 | 3,41 | 3,39% | 11.489.185,00 |
| 07.11.2024 | 3,36 | 3,37 | 3,28 | 3,30 | -0,57% | 11.096.756,00 |
| 06.11.2024 | 3,40 | 3,49 | 3,18 | 3,32 | -7,10% | 19.580.803,00 |
| 05.11.2024 | 3,64 | 3,66 | 3,58 | 3,58 | -1,89% | 8.259.150,00 |
| 04.11.2024 | 3,65 | 3,72 | 3,64 | 3,64 | -0,22% | 8.375.747,00 |
| 01.11.2024 | 3,62 | 3,67 | 3,62 | 3,65 | 1,11% | 6.453.897,00 |
| 31.10.2024 | 3,60 | 3,63 | 3,56 | 3,61 | 0,14% | 9.711.506,00 |
| 30.10.2024 | 3,63 | 3,63 | 3,59 | 3,61 | -1,10% | 8.394.390,00 |
| 29.10.2024 | 3,75 | 3,76 | 3,63 | 3,65 | -2,72% | 7.824.719,00 |
| 28.10.2024 | 3,76 | 3,77 | 3,74 | 3,75 | -0,35% | 3.949.939,00 |
| 25.10.2024 | 3,73 | 3,79 | 3,72 | 3,76 | 0,43% | 3.991.913,00 |
| 24.10.2024 | 3,72 | 3,76 | 3,72 | 3,75 | 0,56% | 4.960.343,00 |
| 23.10.2024 | 3,76 | 3,80 | 3,72 | 3,73 | -0,85% | 6.134.762,00 |
| 22.10.2024 | 3,86 | 3,86 | 3,76 | 3,76 | -2,79% | 7.324.117,00 |
| 21.10.2024 | 3,90 | 3,92 | 3,80 | 3,87 | -0,97% | 6.839.557,00 |
| 18.10.2024 | 3,89 | 3,90 | 3,84 | 3,90 | -0,36% | 9.479.001,00 |
| 17.10.2024 | 3,94 | 3,97 | 3,91 | 3,92 | -0,63% | 3.589.850,00 |
| 16.10.2024 | 3,88 | 3,95 | 3,86 | 3,94 | 1,60% | 6.710.285,00 |
| 15.10.2024 | 3,84 | 3,93 | 3,83 | 3,88 | 1,28% | 9.329.162,00 |
| 14.10.2024 | 3,87 | 3,89 | 3,81 | 3,83 | -0,78% | - |
| 11.10.2024 | 3,86 | 3,88 | 3,84 | 3,86 | -0,03% | 4.263.662,00 |
| 10.10.2024 | 3,89 | 3,90 | 3,86 | 3,86 | -0,95% | 4.993.433,00 |
| 09.10.2024 | 3,90 | 3,94 | 3,88 | 3,90 | 0,41% | 3.916.627,00 |
| 08.10.2024 | 3,84 | 3,91 | 3,84 | 3,88 | 0,62% | 5.328.913,00 |
| 07.10.2024 | 3,90 | 3,92 | 3,86 | 3,86 | -1,05% | 7.092.384,00 |
| 04.10.2024 | 3,96 | 3,97 | 3,87 | 3,90 | -1,47% | 6.284.211,00 |
| 03.10.2024 | 4,02 | 4,05 | 3,96 | 3,96 | -1,42% | 5.077.620,00 |
| 02.10.2024 | 4,09 | 4,11 | 4,02 | 4,02 | -1,79% | 5.913.173,00 |
| 01.10.2024 | 4,10 | 4,14 | 4,08 | 4,09 | -0,34% | 5.901.940,00 |
| 30.09.2024 | 4,11 | 4,14 | 4,09 | 4,10 | -0,56% | 7.551.662,00 |
| 27.09.2024 | 4,09 | 4,13 | 4,07 | 4,13 | 1,25% | 10.458.148,00 |
| 26.09.2024 | 4,07 | 4,09 | 4,04 | 4,07 | 0,25% | 9.021.192,00 |
| 25.09.2024 | 4,01 | 4,06 | 4,00 | 4,06 | 0,92% | 6.848.655,00 |
| 24.09.2024 | 4,03 | 4,06 | 3,99 | 4,03 | 0,22% | 3.978.541,00 |
| 23.09.2024 | 3,95 | 4,05 | 3,95 | 4,02 | 1,72% | 5.040.542,00 |
| 20.09.2024 | 3,97 | 3,98 | 3,93 | 3,95 | -0,43% | 21.315.756,00 |
| 19.09.2024 | 4,04 | 4,08 | 3,93 | 3,97 | -1,51% | 6.542.616,00 |
| 18.09.2024 | 4,10 | 4,11 | 4,02 | 4,03 | -1,35% | 7.366.615,00 |
| 17.09.2024 | 4,12 | 4,13 | 4,08 | 4,08 | -0,49% | 6.163.266,00 |
| 16.09.2024 | 4,13 | 4,15 | 4,10 | 4,10 | -0,63% | 4.667.298,00 |
| 13.09.2024 | 4,10 | 4,15 | 4,10 | 4,13 | 0,88% | 5.913.173,00 |
| 12.09.2024 | 4,12 | 4,15 | 4,09 | 4,09 | -0,32% | 8.337.655,00 |
| 11.09.2024 | 4,08 | 4,13 | 4,06 | 4,11 | 1,01% | 8.185.986,00 |
| 10.09.2024 | 4,08 | 4,14 | 4,06 | 4,07 | -0,44% | 7.625.191,00 |
| 09.09.2024 | 4,03 | 4,10 | 4,03 | 4,08 | 1,34% | 7.629.726,00 |
| 06.09.2024 | 3,98 | 4,03 | 3,96 | 4,03 | 1,05% | 11.390.065,00 |
| 05.09.2024 | 3,88 | 3,99 | 3,88 | 3,99 | 3,02% | 11.477.700,00 |
| 04.09.2024 | 3,78 | 3,87 | 3,77 | 3,87 | 1,84% | 8.943.344,00 |
| 03.09.2024 | 3,80 | 3,84 | 3,79 | 3,80 | -0,29% | 5.095.814,00 |
| 02.09.2024 | 3,78 | 3,83 | 3,77 | 3,81 | 0,40% | 2.980.307,00 |
| 30.08.2024 | 3,77 | 3,83 | 3,77 | 3,80 | 1,09% | 7.553.790,00 |
| 29.08.2024 | 3,77 | 3,79 | 3,74 | 3,76 | -0,42% | 3.313.781,00 |
| 28.08.2024 | 3,77 | 3,80 | 3,77 | 3,77 | -0,19% | 3.409.693,00 |
| 27.08.2024 | 3,80 | 3,82 | 3,77 | 3,78 | -0,55% | 4.259.997,00 |
| 26.08.2024 | 3,75 | 3,80 | 3,75 | 3,80 | 1,12% | 2.929.239,00 |
| 23.08.2024 | 3,73 | 3,77 | 3,72 | 3,76 | 1,02% | 4.151.086,00 |
| 22.08.2024 | 3,72 | 3,75 | 3,71 | 3,72 | 0,00% | 3.767.206,00 |
| 21.08.2024 | 3,71 | 3,75 | 3,70 | 3,72 | -0,16% | 4.263.520,00 |
| 20.08.2024 | 3,77 | 3,77 | 3,72 | 3,73 | -1,06% | 3.075.891,00 |
| 19.08.2024 | 3,72 | 3,77 | 3,72 | 3,77 | 1,35% | 4.340.961,00 |
| 16.08.2024 | 3,69 | 3,72 | 3,68 | 3,72 | 0,87% | 3.446.813,00 |
| 15.08.2024 | 3,72 | 3,73 | 3,68 | 3,68 | -0,83% | 4.864.250,00 |
| 14.08.2024 | 3,75 | 3,76 | 3,69 | 3,71 | -0,77% | 3.378.965,00 |
| 13.08.2024 | 3,70 | 3,74 | 3,68 | 3,74 | 1,68% | 5.255.189,00 |
| 12.08.2024 | 3,71 | 3,73 | 3,68 | 3,68 | -0,43% | 3.156.451,00 |
| 09.08.2024 | 3,75 | 3,75 | 3,67 | 3,70 | -1,28% | 4.760.264,00 |
| 08.08.2024 | 3,74 | 3,77 | 3,72 | 3,75 | 0,46% | 6.103.202,00 |
| 07.08.2024 | 3,66 | 3,74 | 3,65 | 3,73 | 2,16% | 5.465.497,00 |
| 06.08.2024 | 3,66 | 3,69 | 3,61 | 3,65 | -0,30% | 6.872.284,00 |