Deutsche Märkte schließen in 3 Stunden 39 Minuten
DAX
18.625,73 +127,79 (+0,69%) Euro Stoxx 50
5.013,33 +29,66 (+0,60%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.349,70 +3,90 (+0,17%) EUR/USD
1,0846 -0,0008 (-0,08%) Bitcoin EUR
63.633,59 +1.124,54 (+1,80%)
EDP - Energias de Portugal, S.A. (EDP.LS)
Lisbon - Lisbon Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 12:36PM WEST. Markt geöffnet.
Zeitraum:
03. Juni 2023 - 03. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Juni 2024 | 3,6800 | 3,7700 | 3,7380 | 3,7690 | 3,7690 | 1.161.942 |
| 31. Mai 2024 | 3,6800 | 3,7410 | 3,6740 | 3,7310 | 3,7310 | 15.495.699 |
| 30. Mai 2024 | 3,6330 | 3,7100 | 3,6320 | 3,6800 | 3,6800 | 7.950.816 |
| 29. Mai 2024 | 3,7000 | 3,7070 | 3,6300 | 3,6370 | 3,6370 | 6.717.309 |
| 28. Mai 2024 | 3,7640 | 3,7760 | 3,7110 | 3,7160 | 3,7160 | 6.496.859 |
| 27. Mai 2024 | 3,6750 | 3,7660 | 3,6690 | 3,7540 | 3,7540 | 3.917.120 |
| 24. Mai 2024 | 3,7000 | 3,7360 | 3,6620 | 3,6810 | 3,6810 | 6.730.662 |
| 23. Mai 2024 | 3,7800 | 3,7880 | 3,7220 | 3,7390 | 3,7390 | 7.016.111 |
| 22. Mai 2024 | 3,7250 | 3,8070 | 3,7070 | 3,8050 | 3,8050 | 7.349.674 |
| 21. Mai 2024 | 3,7990 | 3,7990 | 3,7100 | 3,7390 | 3,7390 | 8.824.145 |
| 20. Mai 2024 | 3,8400 | 3,8750 | 3,8060 | 3,8060 | 3,8060 | 5.146.258 |
| 17. Mai 2024 | 3,8660 | 3,8970 | 3,8020 | 3,8450 | 3,8450 | 9.688.022 |
| 16. Mai 2024 | 3,8850 | 3,9230 | 3,8310 | 3,8860 | 3,8860 | 9.759.861 |
| 15. Mai 2024 | 3,8000 | 3,9160 | 3,7910 | 3,8850 | 3,8850 | 12.646.284 |
| 14. Mai 2024 | 3,7280 | 3,8190 | 3,7100 | 3,7950 | 3,7950 | 13.639.637 |
| 13. Mai 2024 | 3,7640 | 3,7720 | 3,6620 | 3,7300 | 3,7300 | 16.867.250 |
| 10. Mai 2024 | 3,7090 | 3,8680 | 3,6990 | 3,8460 | 3,8460 | 21.129.320 |
| 09. Mai 2024 | 3,6160 | 3,7190 | 3,5890 | 3,6990 | 3,6990 | 13.740.476 |
| 08. Mai 2024 | 3,5700 | 3,6350 | 3,5650 | 3,6220 | 3,6220 | 12.639.653 |
| 07. Mai 2024 | 3,5190 | 3,5870 | 3,5190 | 3,5760 | 3,5760 | 9.855.799 |
| 06. Mai 2024 | 3,5170 | 3,5350 | 3,4840 | 3,5080 | 3,5080 | 7.356.163 |
| 06. Mai 2024 | 0.195 Dividende | |||||
| 03. Mai 2024 | 3,6470 | 3,7800 | 3,6280 | 3,6700 | 3,4750 | 10.810.728 |
| 02. Mai 2024 | 3,5550 | 3,6410 | 3,5490 | 3,6340 | 3,4409 | 9.964.920 |
| 30. Apr. 2024 | 3,6000 | 3,6150 | 3,5130 | 3,5260 | 3,3387 | 9.881.113 |
| 29. Apr. 2024 | 3,5250 | 3,6010 | 3,5250 | 3,5820 | 3,3917 | 7.188.500 |
| 26. Apr. 2024 | 3,5170 | 3,5550 | 3,5090 | 3,5230 | 3,3358 | 9.964.673 |
| 25. Apr. 2024 | 3,5190 | 3,5710 | 3,4880 | 3,4940 | 3,3084 | 9.927.080 |
| 24. Apr. 2024 | 3,5600 | 3,5690 | 3,5030 | 3,5250 | 3,3377 | 11.207.465 |
| 23. Apr. 2024 | 3,5800 | 3,6040 | 3,5170 | 3,5710 | 3,3813 | 13.663.636 |
| 22. Apr. 2024 | 3,6270 | 3,6500 | 3,5440 | 3,5780 | 3,3879 | 9.020.095 |
| 19. Apr. 2024 | 3,6450 | 3,6780 | 3,5990 | 3,6070 | 3,4153 | 20.989.085 |
| 18. Apr. 2024 | 3,6110 | 3,6890 | 3,5980 | 3,6420 | 3,4485 | 10.264.430 |
| 17. Apr. 2024 | 3,5950 | 3,6040 | 3,5140 | 3,5930 | 3,4021 | 10.056.245 |
| 16. Apr. 2024 | 3,5770 | 3,6510 | 3,5500 | 3,6020 | 3,4106 | 10.033.133 |
| 15. Apr. 2024 | 3,6250 | 3,6410 | 3,5590 | 3,5710 | 3,3813 | 8.400.948 |
| 12. Apr. 2024 | 3,5650 | 3,6530 | 3,5500 | 3,6150 | 3,4229 | 10.195.887 |
| 11. Apr. 2024 | 3,4900 | 3,6050 | 3,4830 | 3,5410 | 3,3529 | 9.249.539 |
| 10. Apr. 2024 | 3,5680 | 3,6190 | 3,4510 | 3,5000 | 3,3140 | 10.373.451 |
| 09. Apr. 2024 | 3,4750 | 3,5660 | 3,4460 | 3,5520 | 3,3633 | 9.216.789 |
| 08. Apr. 2024 | 3,4900 | 3,5310 | 3,4720 | 3,4730 | 3,2885 | 6.572.903 |
| 05. Apr. 2024 | 3,5640 | 3,5920 | 3,4860 | 3,4900 | 3,3046 | 8.120.829 |
| 04. Apr. 2024 | 3,5680 | 3,6270 | 3,5430 | 3,5760 | 3,3860 | 9.831.300 |
| 03. Apr. 2024 | 3,6000 | 3,6040 | 3,5360 | 3,5560 | 3,3671 | 9.355.283 |
| 02. Apr. 2024 | 3,5880 | 3,6330 | 3,5600 | 3,6020 | 3,4106 | 8.589.005 |
| 28. März 2024 | 3,6440 | 3,6500 | 3,5810 | 3,6100 | 3,4182 | 7.733.386 |
| 27. März 2024 | 3,5270 | 3,6300 | 3,4950 | 3,6200 | 3,4277 | 8.146.563 |
| 26. März 2024 | 3,5400 | 3,5460 | 3,4860 | 3,5320 | 3,3443 | 7.352.925 |
| 25. März 2024 | 3,6090 | 3,6170 | 3,5440 | 3,5520 | 3,3633 | 5.397.964 |
| 22. März 2024 | 3,4640 | 3,6070 | 3,4550 | 3,6020 | 3,4106 | 10.211.602 |
| 21. März 2024 | 3,5090 | 3,5510 | 3,4520 | 3,4610 | 3,2771 | 9.361.790 |
| 20. März 2024 | 3,4900 | 3,5180 | 3,4700 | 3,4860 | 3,3008 | 9.331.492 |
| 19. März 2024 | 3,6050 | 3,6050 | 3,4560 | 3,4740 | 3,2894 | 14.609.514 |
| 18. März 2024 | 3,6170 | 3,6350 | 3,5590 | 3,6120 | 3,4201 | 6.462.854 |
| 15. März 2024 | 3,6470 | 3,6690 | 3,6010 | 3,6150 | 3,4229 | 24.537.221 |
| 14. März 2024 | 3,6320 | 3,7520 | 3,6170 | 3,6380 | 3,4447 | 8.539.637 |
| 13. März 2024 | 3,7170 | 3,7280 | 3,6290 | 3,6320 | 3,4390 | 9.081.290 |
| 12. März 2024 | 3,7870 | 3,8160 | 3,6810 | 3,6810 | 3,4854 | 11.893.753 |
| 11. März 2024 | 3,8000 | 3,8620 | 3,7700 | 3,7980 | 3,5962 | 5.904.276 |
| 08. März 2024 | 3,8640 | 3,8700 | 3,7910 | 3,7970 | 3,5953 | 9.548.436 |
| 07. März 2024 | 3,7750 | 3,9420 | 3,7600 | 3,8570 | 3,6521 | 12.273.504 |
| 06. März 2024 | 3,7650 | 3,8950 | 3,7510 | 3,8070 | 3,6047 | 17.545.147 |
| 05. März 2024 | 3,6700 | 3,7870 | 3,6490 | 3,7700 | 3,5697 | 9.652.654 |
| 04. März 2024 | 3,6970 | 3,7210 | 3,6260 | 3,6620 | 3,4674 | 6.720.549 |
| 01. März 2024 | 3,7100 | 3,7990 | 3,6480 | 3,6840 | 3,4883 | 10.135.719 |
| 29. Feb. 2024 | 3,6780 | 3,7050 | 3,6410 | 3,6790 | 3,4835 | 10.563.695 |
| 28. Feb. 2024 | 3,7070 | 3,7480 | 3,6180 | 3,6460 | 3,4523 | 13.391.756 |
| 27. Feb. 2024 | 3,6500 | 3,7380 | 3,6490 | 3,7380 | 3,5394 | 8.044.260 |
| 26. Feb. 2024 | 3,7200 | 3,7260 | 3,6550 | 3,6700 | 3,4750 | 6.680.422 |
| 23. Feb. 2024 | 3,7380 | 3,7470 | 3,6800 | 3,7230 | 3,5252 | 6.316.388 |
| 22. Feb. 2024 | 3,7900 | 3,7920 | 3,7200 | 3,7210 | 3,5233 | 5.554.887 |
| 21. Feb. 2024 | 3,7310 | 3,7730 | 3,7310 | 3,7720 | 3,5716 | 5.046.931 |
| 20. Feb. 2024 | 3,7500 | 3,7800 | 3,7180 | 3,7520 | 3,5526 | 7.547.796 |
| 19. Feb. 2024 | 3,7850 | 3,8500 | 3,7340 | 3,7540 | 3,5545 | 6.968.090 |
| 16. Feb. 2024 | 3,8300 | 3,8410 | 3,7240 | 3,7680 | 3,5678 | 7.689.427 |
| 15. Feb. 2024 | 3,7700 | 3,8360 | 3,7490 | 3,8230 | 3,6199 | 7.615.281 |
| 14. Feb. 2024 | 3,7860 | 3,7960 | 3,7320 | 3,7550 | 3,5555 | 6.028.709 |
| 13. Feb. 2024 | 3,8360 | 3,8760 | 3,7700 | 3,7790 | 3,5782 | 7.119.664 |
| 12. Feb. 2024 | 3,7870 | 3,8680 | 3,7740 | 3,8280 | 3,6246 | 6.413.432 |
| 09. Feb. 2024 | 3,8210 | 3,8260 | 3,7470 | 3,7740 | 3,5735 | 7.772.616 |
| 08. Feb. 2024 | 3,9100 | 3,9330 | 3,8030 | 3,8080 | 3,6057 | 7.438.604 |
| 07. Feb. 2024 | 3,9610 | 4,0200 | 3,8950 | 3,9050 | 3,6975 | 7.029.286 |
| 06. Feb. 2024 | 4,0100 | 4,0130 | 3,9010 | 3,9360 | 3,7269 | 9.614.688 |
| 05. Feb. 2024 | 4,0590 | 4,1160 | 4,0070 | 4,0320 | 3,8178 | 5.704.664 |
| 02. Feb. 2024 | 4,1620 | 4,1850 | 4,0400 | 4,0520 | 3,8367 | 4.626.679 |
| 01. Feb. 2024 | 4,1140 | 4,1460 | 4,1000 | 4,1170 | 3,8982 | 3.980.054 |
| 31. Jan. 2024 | 4,0040 | 4,1710 | 3,9820 | 4,1420 | 3,9219 | 11.722.691 |
| 30. Jan. 2024 | 4,0030 | 4,0310 | 3,9840 | 4,0010 | 3,7884 | 6.034.015 |
| 29. Jan. 2024 | 4,0770 | 4,0800 | 3,9600 | 3,9870 | 3,7752 | 7.784.038 |
| 26. Jan. 2024 | 4,2200 | 4,2390 | 4,0080 | 4,0620 | 3,8462 | 10.028.699 |
| 25. Jan. 2024 | 4,2410 | 4,2670 | 4,1930 | 4,2060 | 3,9825 | 4.370.079 |
| 24. Jan. 2024 | 4,2600 | 4,2920 | 4,2310 | 4,2390 | 4,0138 | 4.425.687 |
| 23. Jan. 2024 | 4,2680 | 4,2850 | 4,2020 | 4,2370 | 4,0119 | 4.634.935 |
| 22. Jan. 2024 | 4,2820 | 4,2990 | 4,2100 | 4,2740 | 4,0469 | 4.179.073 |
| 19. Jan. 2024 | 4,2100 | 4,3040 | 4,1860 | 4,2900 | 4,0621 | 13.163.226 |
| 18. Jan. 2024 | 4,2600 | 4,2600 | 4,1940 | 4,1980 | 3,9749 | 6.510.706 |
| 17. Jan. 2024 | 4,3290 | 4,3290 | 4,2050 | 4,2660 | 4,0393 | 7.495.416 |
| 16. Jan. 2024 | 4,4710 | 4,4710 | 4,3640 | 4,3830 | 4,1501 | 5.113.091 |
| 15. Jan. 2024 | 4,4560 | 4,4870 | 4,4390 | 4,4840 | 4,2457 | 4.795.309 |
| 12. Jan. 2024 | 4,5190 | 4,5550 | 4,4580 | 4,5330 | 4,2921 | 5.539.620 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
