4,337€
0,49%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 4,37 | 4,37 | 4,30 | 4,34 | 0,63% | - |
| 14.10.2025 | 4,33 | 4,33 | 4,28 | 4,32 | 0,02% | - |
| 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 |
| 08.09.2025 | 3,75 | 3,78 | 3,73 | 3,76 | 0,40% | 7.252.060,00 |
| 05.09.2025 | 3,75 | 3,76 | 3,72 | 3,75 | 0,37% | 5.993.028,00 |
| 04.09.2025 | 3,72 | 3,74 | 3,71 | 3,74 | 0,35% | 3.584.258,00 |
| 03.09.2025 | 3,73 | 3,73 | 3,70 | 3,72 | -0,11% | 5.121.694,00 |
| 02.09.2025 | 3,80 | 3,80 | 3,71 | 3,73 | -2,13% | 6.000.107,00 |
| 01.09.2025 | 3,78 | 3,82 | 3,78 | 3,81 | 0,53% | 3.289.062,00 |
| 29.08.2025 | 3,83 | 3,83 | 3,78 | 3,79 | -1,17% | 5.426.904,00 |
| 28.08.2025 | 3,87 | 3,87 | 3,81 | 3,83 | -0,75% | 4.161.010,00 |
| 27.08.2025 | 3,83 | 3,90 | 3,83 | 3,86 | 0,78% | 7.599.047,00 |
| 26.08.2025 | 3,81 | 3,87 | 3,81 | 3,83 | 0,34% | 17.984.698,00 |
| 25.08.2025 | 3,86 | 3,87 | 3,81 | 3,82 | -1,65% | 5.312.899,00 |
| 22.08.2025 | 3,86 | 3,92 | 3,84 | 3,88 | 0,78% | 6.866.818,00 |
| 21.08.2025 | 3,84 | 3,85 | 3,83 | 3,85 | 0,26% | 3.711.367,00 |
| 20.08.2025 | 3,85 | 3,86 | 3,83 | 3,84 | 0,10% | 4.494.201,00 |
| 19.08.2025 | 3,79 | 3,84 | 3,78 | 3,84 | 1,40% | 9.139.174,00 |
| 18.08.2025 | 3,74 | 3,81 | 3,74 | 3,79 | 1,88% | 10.314.257,00 |
| 15.08.2025 | 3,70 | 3,72 | 3,68 | 3,72 | 0,43% | 4.636.954,00 |
| 14.08.2025 | 3,69 | 3,71 | 3,68 | 3,70 | 0,85% | 3.868.383,00 |
| 13.08.2025 | 3,67 | 3,69 | 3,66 | 3,67 | 0,27% | 4.677.808,00 |
| 12.08.2025 | 3,69 | 3,70 | 3,66 | 3,66 | -0,84% | 4.762.138,00 |
| 11.08.2025 | 3,68 | 3,69 | 3,62 | 3,69 | -0,08% | 10.369.579,00 |
| 08.08.2025 | 3,69 | 3,72 | 3,68 | 3,69 | 0,54% | 9.648.512,00 |
| 07.08.2025 | 3,70 | 3,72 | 3,67 | 3,67 | -1,29% | 7.024.103,00 |
| 06.08.2025 | 3,73 | 3,73 | 3,70 | 3,72 | -0,27% | 9.934.878,00 |
| 05.08.2025 | 3,76 | 3,76 | 3,71 | 3,73 | -0,61% | 7.435.227,00 |
| 04.08.2025 | 3,75 | 3,77 | 3,73 | 3,75 | 0,29% | 7.169.764,00 |
| 01.08.2025 | 3,80 | 3,80 | 3,70 | 3,74 | -1,16% | 9.034.144,00 |
| 31.07.2025 | 3,80 | 3,83 | 3,76 | 3,79 | -0,76% | 16.998.542,00 |
| 30.07.2025 | 3,82 | 3,86 | 3,81 | 3,82 | -0,39% | 9.042.254,00 |
| 29.07.2025 | 3,82 | 3,85 | 3,79 | 3,83 | 0,00% | 5.839.405,00 |
| 28.07.2025 | 3,86 | 3,86 | 3,81 | 3,83 | -0,08% | 5.793.175,00 |
| 25.07.2025 | 3,77 | 3,83 | 3,75 | 3,83 | 1,62% | 6.431.320,00 |
| 24.07.2025 | 3,78 | 3,80 | 3,76 | 3,77 | -0,19% | 7.531.502,00 |
| 23.07.2025 | 3,86 | 3,88 | 3,78 | 3,78 | -3,30% | 10.909.371,00 |
| 22.07.2025 | 3,81 | 3,91 | 3,79 | 3,91 | 2,55% | 9.852.946,00 |
| 21.07.2025 | 3,78 | 3,81 | 3,76 | 3,81 | 1,52% | 5.512.517,00 |
| 18.07.2025 | 3,81 | 3,84 | 3,75 | 3,75 | -1,21% | 14.283.771,00 |
| 17.07.2025 | 3,82 | 3,84 | 3,80 | 3,80 | -0,47% | 4.283.209,00 |
| 16.07.2025 | 3,83 | 3,88 | 3,82 | 3,82 | -0,42% | 6.173.681,00 |
| 15.07.2025 | 3,82 | 3,88 | 3,82 | 3,83 | 0,74% | 6.221.832,00 |
| 14.07.2025 | 3,81 | 3,83 | 3,80 | 3,81 | 0,21% | 4.166.140,00 |
| 11.07.2025 | 3,79 | 3,81 | 3,78 | 3,80 | 0,11% | 2.591.615,00 |
| 10.07.2025 | 3,83 | 3,86 | 3,79 | 3,79 | -0,84% | 6.894.819,00 |
| 09.07.2025 | 3,79 | 3,84 | 3,77 | 3,83 | 1,19% | 6.607.006,00 |
| 08.07.2025 | 3,78 | 3,83 | 3,78 | 3,78 | -0,08% | 7.117.470,00 |
| 07.07.2025 | 3,85 | 3,86 | 3,78 | 3,78 | -1,79% | 7.010.104,00 |
| 04.07.2025 | 3,82 | 3,86 | 3,80 | 3,85 | 1,05% | 7.505.611,00 |
| 03.07.2025 | 3,78 | 3,86 | 3,78 | 3,81 | 0,90% | 9.016.607,00 |
| 02.07.2025 | 3,78 | 3,83 | 3,75 | 3,78 | 0,67% | 7.107.161,00 |
| 01.07.2025 | 3,71 | 3,78 | 3,70 | 3,75 | 1,96% | 8.260.353,00 |
| 30.06.2025 | 3,73 | 3,73 | 3,64 | 3,68 | -1,05% | 10.713.390,00 |
| 27.06.2025 | 3,70 | 3,73 | 3,69 | 3,72 | 0,84% | 5.329.496,00 |
| 26.06.2025 | 3,70 | 3,71 | 3,68 | 3,69 | 0,30% | 6.214.579,00 |
| 25.06.2025 | 3,69 | 3,71 | 3,67 | 3,68 | -0,51% | 6.383.774,00 |
| 24.06.2025 | 3,67 | 3,72 | 3,64 | 3,70 | 0,22% | 6.740.533,00 |
| 23.06.2025 | 3,64 | 3,70 | 3,64 | 3,69 | 0,46% | 5.407.276,00 |
| 20.06.2025 | 3,66 | 3,70 | 3,64 | 3,67 | 0,71% | 14.182.898,00 |
| 19.06.2025 | 3,60 | 3,65 | 3,60 | 3,65 | 1,02% | 8.363.614,00 |
| 18.06.2025 | 3,64 | 3,67 | 3,61 | 3,61 | -0,36% | 6.934.100,00 |
| 17.06.2025 | 3,63 | 3,64 | 3,60 | 3,62 | -0,52% | 7.277.347,00 |
| 16.06.2025 | 3,60 | 3,67 | 3,59 | 3,64 | 0,91% | 9.847.726,00 |
| 13.06.2025 | 3,62 | 3,64 | 3,59 | 3,61 | -0,61% | 7.825.970,00 |
| 12.06.2025 | 3,60 | 3,63 | 3,59 | 3,63 | 0,97% | 7.573.695,00 |
| 11.06.2025 | 3,59 | 3,61 | 3,57 | 3,60 | -0,08% | 6.595.144,00 |
| 10.06.2025 | 3,56 | 3,60 | 3,54 | 3,60 | 1,72% | 6.955.780,00 |
| 09.06.2025 | 3,52 | 3,54 | 3,51 | 3,54 | 0,43% | 5.636.642,00 |
| 06.06.2025 | 3,56 | 3,58 | 3,50 | 3,52 | -0,45% | 6.768.458,00 |
| 05.06.2025 | 3,58 | 3,59 | 3,53 | 3,54 | -1,15% | 6.331.394,00 |
| 04.06.2025 | 3,56 | 3,61 | 3,54 | 3,58 | 0,79% | 8.626.244,00 |
| 03.06.2025 | 3,56 | 3,58 | 3,53 | 3,55 | 0,48% | 10.495.414,00 |
| 02.06.2025 | 3,54 | 3,57 | 3,51 | 3,54 | 0,71% | 8.300.260,00 |
| 30.05.2025 | 3,51 | 3,55 | 3,50 | 3,51 | 0,37% | 27.306.680,00 |
| 29.05.2025 | 3,49 | 3,52 | 3,48 | 3,50 | 0,03% | 5.945.206,00 |