3,148€
-4,84%
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 |
|---|---|---|---|---|---|---|
| 04.04.2025 | 3,32 | 3,33 | 3,13 | 3,15 | -4,73% | - |
| 03.04.2025 | 3,14 | 3,32 | 3,14 | 3,31 | 5,28% | - |
| 02.04.2025 | 3,13 | 3,16 | 3,12 | 3,14 | 0,10% | 11.575.231,00 |
| 01.04.2025 | 3,13 | 3,14 | 3,10 | 3,14 | 0,87% | 7.796.911,00 |
| 31.03.2025 | 3,19 | 3,21 | 3,10 | 3,11 | -2,08% | 15.400.221,00 |
| 28.03.2025 | 3,13 | 3,19 | 3,13 | 3,18 | 1,73% | 15.551.768,00 |
| 27.03.2025 | 3,10 | 3,13 | 3,09 | 3,12 | 0,74% | 10.005.722,00 |
| 26.03.2025 | 3,12 | 3,13 | 3,09 | 3,10 | 0,49% | 7.614.421,00 |
| 25.03.2025 | 3,10 | 3,14 | 3,08 | 3,09 | -0,32% | 8.933.775,00 |
| 24.03.2025 | 3,15 | 3,19 | 3,09 | 3,10 | -0,74% | 16.126.383,00 |
| 21.03.2025 | 3,15 | 3,18 | 3,09 | 3,12 | -0,95% | 55.464.951,00 |
| 20.03.2025 | 3,10 | 3,16 | 3,10 | 3,15 | 1,88% | 13.454.956,00 |
| 19.03.2025 | 3,14 | 3,14 | 3,08 | 3,09 | -1,12% | 9.634.245,00 |
| 18.03.2025 | 3,13 | 3,15 | 3,10 | 3,13 | 0,19% | 11.471.807,00 |
| 17.03.2025 | 3,06 | 3,12 | 3,06 | 3,12 | 2,33% | 11.740.176,00 |
| 14.03.2025 | 3,09 | 3,11 | 3,00 | 3,05 | -1,61% | 13.864.164,00 |
| 13.03.2025 | 3,10 | 3,13 | 3,05 | 3,10 | 0,45% | 10.505.944,00 |
| 12.03.2025 | 3,16 | 3,17 | 3,06 | 3,09 | -2,68% | 15.735.828,00 |
| 11.03.2025 | 3,14 | 3,22 | 3,14 | 3,17 | 1,34% | 15.283.779,00 |
| 10.03.2025 | 3,11 | 3,17 | 3,09 | 3,13 | 0,48% | 13.390.063,00 |
| 07.03.2025 | 3,03 | 3,12 | 3,00 | 3,11 | 4,74% | 21.415.639,00 |
| 06.03.2025 | 2,97 | 2,98 | 2,91 | 2,97 | -1,49% | 18.155.263,00 |
| 05.03.2025 | 3,04 | 3,07 | 3,00 | 3,02 | -1,63% | 12.351.206,00 |
| 04.03.2025 | 3,09 | 3,14 | 3,06 | 3,07 | 0,23% | 10.328.235,00 |
| 03.03.2025 | 3,09 | 3,12 | 3,01 | 3,06 | -1,61% | 12.628.637,00 |
| 28.02.2025 | 3,06 | 3,14 | 3,05 | 3,11 | 1,57% | 29.950.139,00 |
| 27.02.2025 | 3,16 | 3,17 | 2,95 | 3,06 | -4,19% | 27.154.274,00 |
| 26.02.2025 | 3,18 | 3,21 | 3,16 | 3,20 | 0,53% | 11.952.266,00 |
| 25.02.2025 | 3,13 | 3,19 | 3,12 | 3,18 | 1,40% | 13.940.216,00 |
| 24.02.2025 | 3,05 | 3,14 | 3,05 | 3,14 | 3,33% | 11.646.044,00 |
| 21.02.2025 | 3,01 | 3,04 | 3,00 | 3,03 | 0,70% | 7.824.048,00 |
| 20.02.2025 | 2,99 | 3,02 | 2,98 | 3,01 | 1,28% | 9.236.875,00 |
| 19.02.2025 | 2,90 | 2,99 | 2,90 | 2,98 | 2,59% | 9.795.454,00 |
| 18.02.2025 | 2,92 | 2,93 | 2,89 | 2,90 | -0,24% | 7.798.042,00 |
| 17.02.2025 | 2,93 | 2,94 | 2,91 | 2,91 | -1,19% | 5.723.260,00 |
| 14.02.2025 | 2,91 | 2,95 | 2,90 | 2,94 | 1,17% | 9.664.803,00 |
| 13.02.2025 | 2,92 | 2,96 | 2,89 | 2,91 | 0,41% | 14.074.233,00 |
| 12.02.2025 | 2,93 | 2,96 | 2,88 | 2,90 | -0,92% | 9.183.901,00 |
| 11.02.2025 | 2,95 | 2,99 | 2,90 | 2,92 | -2,11% | 11.742.497,00 |
| 10.02.2025 | 2,95 | 2,99 | 2,94 | 2,99 | 1,46% | 6.631.651,00 |
| 07.02.2025 | 2,93 | 2,99 | 2,91 | 2,94 | -0,37% | 9.806.071,00 |
| 06.02.2025 | 3,05 | 3,06 | 2,95 | 2,95 | -3,27% | 13.501.550,00 |
| 05.02.2025 | 3,04 | 3,06 | 3,02 | 3,05 | 0,79% | 7.734.670,00 |
| 04.02.2025 | 3,01 | 3,05 | 2,99 | 3,03 | 0,10% | 7.879.084,00 |
| 03.02.2025 | 3,00 | 3,04 | 2,99 | 3,03 | -0,30% | 9.351.892,00 |
| 31.01.2025 | 3,03 | 3,07 | 3,03 | 3,04 | 0,20% | 7.763.230,00 |
| 30.01.2025 | 3,02 | 3,05 | 2,99 | 3,03 | 0,66% | 7.974.258,00 |
| 29.01.2025 | 3,01 | 3,02 | 2,95 | 3,01 | 0,37% | 9.426.532,00 |
| 28.01.2025 | 2,93 | 3,05 | 2,92 | 3,00 | 2,64% | 9.766.139,00 |
| 27.01.2025 | 2,91 | 2,99 | 2,91 | 2,92 | 0,72% | 9.943.820,00 |
| 24.01.2025 | 2,92 | 2,96 | 2,89 | 2,90 | -0,65% | 13.722.595,00 |
| 23.01.2025 | 2,97 | 2,98 | 2,92 | 2,92 | -1,35% | 10.213.655,00 |
| 22.01.2025 | 3,08 | 3,08 | 2,95 | 2,96 | -3,55% | 12.768.459,00 |
| 21.01.2025 | 3,09 | 3,10 | 3,02 | 3,07 | -1,76% | 12.587.076,00 |
| 20.01.2025 | 3,15 | 3,16 | 3,09 | 3,12 | -0,79% | 7.484.127,00 |
| 17.01.2025 | 3,14 | 3,18 | 3,13 | 3,15 | 1,22% | 13.562.054,00 |
| 16.01.2025 | 3,13 | 3,16 | 3,09 | 3,11 | -0,64% | 9.378.784,00 |
| 15.01.2025 | 3,10 | 3,14 | 3,07 | 3,13 | 1,39% | 9.045.618,00 |
| 14.01.2025 | 3,06 | 3,09 | 3,04 | 3,09 | 1,61% | 9.327.096,00 |
| 13.01.2025 | 2,95 | 3,08 | 2,93 | 3,04 | 2,19% | 9.234.883,00 |
| 10.01.2025 | 3,09 | 3,09 | 2,97 | 2,97 | -4,77% | 15.945.114,00 |
| 09.01.2025 | 3,06 | 3,13 | 3,06 | 3,12 | 1,83% | 7.730.283,00 |
| 08.01.2025 | 3,16 | 3,16 | 3,03 | 3,07 | -3,28% | 15.050.303,00 |
| 07.01.2025 | 3,17 | 3,20 | 3,15 | 3,17 | 0,38% | 9.665.743,00 |
| 06.01.2025 | 3,21 | 3,22 | 3,13 | 3,16 | -1,31% | 7.260.979,00 |
| 03.01.2025 | 3,17 | 3,22 | 3,14 | 3,20 | 1,07% | 6.861.263,00 |
| 02.01.2025 | 3,11 | 3,17 | 3,11 | 3,17 | 2,46% | 7.802.005,00 |
| 31.12.2024 | 3,10 | 3,15 | 3,08 | 3,09 | -0,26% | 6.587.387,00 |
| 30.12.2024 | 3,13 | 3,14 | 3,10 | 3,10 | -1,05% | 8.943.755,00 |
| 27.12.2024 | 3,10 | 3,13 | 3,08 | 3,13 | 0,74% | 9.077.806,00 |
| 24.12.2024 | 3,12 | 3,14 | 3,11 | 3,11 | -0,51% | 2.091.711,00 |
| 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 |