EDP S.A. EDP
EURONEXT · Portugal · Versorger
€4,79-0,06 (-1,20 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €4,79 | -1,12 % | €4,80 | €4,81 | €4,76 | 1,38M |
| 2026-09-30 | €4,84 | +1,36 % | €4,81 | €4,90 | €4,81 | 10,67M |
| 2026-09-29 | €4,78 | -0,87 % | €4,82 | €4,85 | €4,76 | 7,40M |
| 2026-09-28 | €4,82 | -0,39 % | €4,88 | €4,88 | €4,82 | 7,45M |
| 2026-09-25 | €4,84 | +0,94 % | €4,80 | €4,87 | €4,80 | 8,65M |
| 2026-09-24 | €4,79 | +0,63 % | €4,76 | €4,80 | €4,75 | 10,19M |
| 2026-09-23 | €4,76 | -1,87 % | €4,84 | €4,85 | €4,76 | 11,42M |
| 2026-09-22 | €4,86 | +0,85 % | €4,82 | €4,88 | €4,81 | 7,26M |
| 2026-09-21 | €4,81 | +0,15 % | €4,80 | €4,82 | €4,76 | 8,33M |
| 2026-09-18 | €4,81 | -0,93 % | €4,84 | €4,85 | €4,79 | 15,92M |
| 2026-09-17 | €4,85 | +2,15 % | €4,74 | €4,85 | €4,74 | 9,41M |
| 2026-09-16 | €4,75 | +2,15 % | €4,65 | €4,75 | €4,63 | 10,10M |
| 2026-09-15 | €4,65 | +0,80 % | €4,61 | €4,67 | €4,57 | 7,96M |
| 2026-09-14 | €4,61 | -3,82 % | €4,78 | €4,78 | €4,60 | 12,71M |
| 2026-09-11 | €4,80 | +0,23 % | €4,83 | €4,84 | €4,78 | 8,59M |
| 2026-09-10 | €4,78 | +1,29 % | €4,74 | €4,81 | €4,74 | 7,43M |
| 2026-09-09 | €4,72 | -0,42 % | €4,74 | €4,82 | €4,72 | 8,41M |
| 2026-09-08 | €4,74 | +1,15 % | €4,67 | €4,74 | €4,66 | 6,36M |
| 2026-09-07 | €4,69 | +0,88 % | €4,64 | €4,72 | €4,64 | 6,94M |
| 2026-09-04 | €4,65 | +0,35 % | €4,62 | €4,65 | €4,59 | 6,56M |
| 2026-09-03 | €4,63 | -0,73 % | €4,68 | €4,69 | €4,58 | 9,25M |
| 2026-09-02 | €4,67 | -1,12 % | €4,72 | €4,74 | €4,64 | 9,24M |
| 2026-09-01 | €4,72 | +0,90 % | €4,76 | €4,82 | €4,70 | 8,35M |
| 2026-08-31 | €4,68 | -0,43 % | €4,71 | €4,74 | €4,68 | 7,24M |
| 2026-08-28 | €4,70 | +0,69 % | €4,70 | €4,74 | €4,69 | 5,43M |
| 2026-08-27 | €4,67 | -0,68 % | €4,70 | €4,71 | €4,63 | 6,49M |
| 2026-08-26 | €4,70 | +0,28 % | €4,69 | €4,71 | €4,66 | 6,51M |
| 2026-08-25 | €4,68 | +1,06 % | €4,65 | €4,70 | €4,64 | 5,83M |
| 2026-08-24 | €4,64 | +0,39 % | €4,62 | €4,64 | €4,59 | 3,95M |
| 2026-08-21 | €4,62 | -0,65 % | €4,65 | €4,68 | €4,62 | 5,81M |
| 2026-08-20 | €4,65 | +1,20 % | €4,63 | €4,65 | €4,61 | 4,75M |
| 2026-08-19 | €4,59 | -1,42 % | €4,66 | €4,67 | €4,59 | 5,82M |
| 2026-08-18 | €4,66 | +3,17 % | €4,57 | €4,68 | €4,57 | 12,72M |
| 2026-08-17 | €4,52 | -0,64 % | €4,55 | €4,56 | €4,52 | 4,96M |
| 2026-08-14 | €4,55 | -0,22 % | €4,56 | €4,56 | €4,50 | 6,48M |
| 2026-08-13 | €4,55 | -0,33 % | €4,57 | €4,59 | €4,53 | 6,69M |
| 2026-08-12 | €4,57 | +1,06 % | €4,55 | €4,61 | €4,54 | 7,88M |
| 2026-08-11 | €4,52 | +1,25 % | €4,49 | €4,55 | €4,49 | 4,65M |
| 2026-08-10 | €4,47 | -0,22 % | €4,48 | €4,51 | €4,46 | 6,03M |
| 2026-08-07 | €4,48 | -1,06 % | €4,54 | €4,54 | €4,46 | 6,02M |
| 2026-08-06 | €4,52 | +1,28 % | €4,50 | €4,55 | €4,49 | 8,57M |
| 2026-08-05 | €4,47 | +0,27 % | €4,48 | €4,51 | €4,46 | 7,34M |
| 2026-08-04 | €4,45 | -0,34 % | €4,45 | €4,50 | €4,43 | 6,59M |
| 2026-08-03 | €4,47 | 0,00 % | €4,46 | €4,47 | €4,41 | 7,01M |
| 2026-07-31 | €4,47 | +0,61 % | €4,46 | €4,50 | €4,41 | 8,00M |
| 2026-07-30 | €4,44 | +0,16 % | €4,43 | €4,51 | €4,39 | 7,69M |
| 2026-07-29 | €4,44 | -1,49 % | €4,50 | €4,56 | €4,43 | 6,65M |
| 2026-07-28 | €4,50 | -0,02 % | €4,52 | €4,57 | €4,50 | 10,52M |
| 2026-07-27 | €4,50 | -2,17 % | €4,61 | €4,61 | €4,50 | 7,41M |
| 2026-07-24 | €4,60 | -0,43 % | €4,61 | €4,63 | €4,58 | 5,64M |
| 2026-07-23 | €4,62 | +0,28 % | €4,64 | €4,67 | €4,59 | 7,18M |
| 2026-07-22 | €4,61 | +1,34 % | €4,53 | €4,65 | €4,53 | 8,47M |
| 2026-07-21 | €4,55 | +0,11 % | €4,55 | €4,57 | €4,52 | 6,94M |
| 2026-07-20 | €4,55 | +0,60 % | €4,53 | €4,56 | €4,53 | 5,26M |
| 2026-07-17 | €4,52 | -0,07 % | €4,53 | €4,58 | €4,52 | 10,65M |
| 2026-07-16 | €4,52 | -1,31 % | €4,58 | €4,58 | €4,45 | 7,25M |
| 2026-07-15 | €4,58 | +0,37 % | €4,59 | €4,61 | €4,55 | 6,47M |
| 2026-07-14 | €4,56 | +1,13 % | €4,51 | €4,58 | €4,50 | 4,68M |
| 2026-07-13 | €4,51 | +0,98 % | €4,47 | €4,51 | €4,46 | 4,68M |
| 2026-07-10 | €4,47 | +0,70 % | €4,43 | €4,47 | €4,41 | 6,41M |
| 2026-07-09 | €4,44 | -1,00 % | €4,49 | €4,50 | €4,44 | 4,83M |
| 2026-07-08 | €4,48 | -1,36 % | €4,54 | €4,57 | €4,47 | 7,30M |
| 2026-07-07 | €4,55 | -0,74 % | €4,57 | €4,62 | €4,54 | 7,06M |
| 2026-07-06 | €4,58 | -2,30 % | €4,69 | €4,69 | €4,58 | 10,13M |
| 2026-07-03 | €4,69 | +2,97 % | €4,58 | €4,69 | €4,57 | 9,36M |
| 2026-07-02 | €4,55 | +1,09 % | €4,50 | €4,57 | €4,48 | 7,61M |
| 2026-07-01 | €4,50 | -1,70 % | €4,59 | €4,61 | €4,49 | 7,69M |
| 2026-06-30 | €4,58 | +0,75 % | €4,59 | €4,61 | €4,56 | 8,27M |
| 2026-06-29 | €4,55 | +1,90 % | €4,46 | €4,59 | €4,46 | 8,95M |
| 2026-06-26 | €4,46 | -0,98 % | €4,50 | €4,53 | €4,46 | 7,68M |
| 2026-06-25 | €4,51 | +2,78 % | €4,38 | €4,51 | €4,38 | 18,84M |
| 2026-06-24 | €4,38 | -1,15 % | €4,44 | €4,45 | €4,33 | 12,07M |
| 2026-06-23 | €4,43 | -0,31 % | €4,45 | €4,45 | €4,38 | 9,84M |
| 2026-06-22 | €4,45 | +0,95 % | €4,42 | €4,46 | €4,42 | 8,44M |
| 2026-06-19 | €4,41 | +0,27 % | €4,39 | €4,42 | €4,36 | 23,09M |
| 2026-06-18 | €4,39 | -0,27 % | €4,41 | €4,43 | €4,32 | 11,35M |
| 2026-06-17 | €4,41 | +0,78 % | €4,36 | €4,41 | €4,29 | 13,15M |
| 2026-06-16 | €4,37 | -1,26 % | €4,45 | €4,45 | €4,37 | 10,43M |
| 2026-06-15 | €4,43 | -0,85 % | €4,48 | €4,48 | €4,38 | 9,95M |
| 2026-06-12 | €4,47 | -0,33 % | €4,50 | €4,50 | €4,42 | 9,25M |
| 2026-06-11 | €4,48 | +2,33 % | €4,43 | €4,54 | €4,40 | 12,53M |
| 2026-06-10 | €4,38 | -0,88 % | €4,43 | €4,50 | €4,38 | 9,36M |
| 2026-06-09 | €4,42 | -0,11 % | €4,44 | €4,48 | €4,42 | 8,97M |
| 2026-06-08 | €4,42 | +0,02 % | €4,40 | €4,45 | €4,39 | 9,03M |
| 2026-06-05 | €4,42 | +1,24 % | €4,41 | €4,47 | €4,38 | 7,83M |
| 2026-06-04 | €4,37 | -2,02 % | €4,46 | €4,47 | €4,37 | 7,35M |
| 2026-06-03 | €4,46 | +1,94 % | €4,37 | €4,47 | €4,37 | 10,39M |
| 2026-06-02 | €4,37 | +0,92 % | €4,35 | €4,40 | €4,33 | 7,21M |
| 2026-06-01 | €4,33 | -0,76 % | €4,37 | €4,43 | €4,33 | 5,64M |
| 2026-05-29 | €4,37 | -1,15 % | €4,42 | €4,43 | €4,37 | 23,15M |