Deutsche Märkte geschlossen

EDP - Energias de Portugal SA (EDP.BE)

Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
3,6210+0,1170 (+3,34%)
Börsenschluss: 08:04AM CEST
Zeitraum:
04. Mai 2023 - 04. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Mai 20243,62103,62103,62103,62103,6210-
02. Mai 20243,50403,50403,50403,50403,5040-
30. Apr. 20243,60503,60503,60503,60503,6050-
29. Apr. 20243,51103,51103,51103,51103,5110-
26. Apr. 20243,50203,50203,50203,50203,5020-
25. Apr. 20243,50103,50103,50103,50103,5010-
24. Apr. 20243,56903,56903,56903,56903,5690-
23. Apr. 20243,59403,59403,59403,59403,5940-
22. Apr. 20243,60203,60203,60203,60203,6020-
19. Apr. 20243,58603,58603,58603,58603,5860-
18. Apr. 20243,58703,58703,58703,58703,5870-
17. Apr. 20243,57603,57603,57603,57603,5760-
16. Apr. 20243,53003,53003,53003,53003,5300-
15. Apr. 20243,60303,60303,60303,60303,6030-
12. Apr. 20243,54003,54003,54003,54003,5400-
11. Apr. 20243,48003,48003,48003,48003,4800-
10. Apr. 20243,54403,54403,49403,49403,49402.000
09. Apr. 20243,45003,45003,45003,45003,4500-
08. Apr. 20243,49203,49203,48803,48803,48803.000
05. Apr. 20243,54903,54903,54903,54903,5490150
04. Apr. 20243,52903,57803,52903,57803,5780210
03. Apr. 20243,57903,57903,57903,57903,5790-
02. Apr. 20243,61003,61003,61003,61003,6100-
28. März 20243,60603,60603,60603,60603,6060-
27. März 20243,52203,52203,52203,52203,5220-
26. März 20243,53903,53903,53903,53903,5390-
25. März 20243,58203,58203,58203,58203,5820-
22. März 20243,43503,43503,43503,43503,4350-
21. März 20243,50303,50303,50303,50303,5030-
20. März 20243,46403,46403,46403,46403,4640-
19. März 20243,58603,58603,58603,58603,5860-
18. März 20243,61903,61903,61903,61903,6190-
15. März 20243,62203,62203,62203,62203,6220-
14. März 20243,61403,71903,61403,71903,7190800
13. März 20243,69203,69203,69203,69203,6920-
12. März 20243,79303,79303,79303,79303,7930-
11. März 20243,77303,77303,77303,77303,7730-
08. März 20243,83803,83803,83803,83803,8380-
07. März 20243,77503,77503,77503,77503,7750-
06. März 20243,74303,74303,74303,74303,7430-
05. März 20243,66203,66203,66203,66203,6620-
04. März 20243,66903,66903,66903,66903,6690-
01. März 20243,69203,72303,67503,67503,6750461
29. Feb. 20243,61303,61303,61303,61303,6130-
28. Feb. 20243,73003,73003,73003,73003,7300-
27. Feb. 20243,64603,64603,64603,64603,6460-
26. Feb. 20243,69703,69703,69703,69703,6970-
23. Feb. 20243,71003,71003,71003,71003,7100-
22. Feb. 20243,79003,79003,79003,79003,7900-
21. Feb. 20243,73503,73503,73503,73503,7350-
20. Feb. 20243,74303,74303,74303,74303,7430-
19. Feb. 20243,77003,77003,77003,77003,7700-
16. Feb. 20243,81303,81303,81303,81303,8130-
15. Feb. 20243,74403,74403,74403,74403,7440-
14. Feb. 20243,75903,75903,74703,74703,7470250
13. Feb. 20243,80503,80503,80503,80503,8050-
12. Feb. 20243,79903,79903,79903,79903,7990-
09. Feb. 20243,79103,79103,79103,79103,7910-
08. Feb. 20243,89103,89103,89103,89103,8910-
07. Feb. 20243,97603,97603,97603,97603,9760-
06. Feb. 20244,02004,02004,02004,02004,0200-
05. Feb. 20243,93404,06303,93404,06304,0630255
02. Feb. 20244,11604,11604,11604,11604,1160-
01. Feb. 20244,10104,10104,10104,10104,1010-
31. Jan. 20244,00004,00004,00004,00004,00002.000
30. Jan. 20243,97503,97503,97503,97503,9750-
29. Jan. 20244,03904,03904,03904,03904,0390-
26. Jan. 20244,18304,18304,18304,18304,1830-
25. Jan. 20244,22804,22804,22804,22804,2280-
24. Jan. 20244,24504,24504,24504,24504,2450-
23. Jan. 20244,26304,26304,26304,26304,2630-
22. Jan. 20244,28704,28704,28704,28704,2870-
19. Jan. 20244,21604,21604,21604,21604,2160-
18. Jan. 20244,25004,25004,25004,25004,2500-
17. Jan. 20244,33604,33604,33604,33604,3360-
16. Jan. 20244,44804,44804,44804,44804,4480-
15. Jan. 20244,56704,56704,56704,56704,5670-
12. Jan. 20244,56704,56704,56704,56704,5670-
11. Jan. 20244,57704,57704,57704,57704,5770-
10. Jan. 20244,55304,55304,55304,55304,5530-
09. Jan. 20244,55604,55604,55604,55604,5560-
08. Jan. 20244,51304,51304,51304,51304,5130-
05. Jan. 20244,45604,45604,45604,45604,4560-
04. Jan. 20244,41304,41304,41304,41304,4130-
03. Jan. 20244,46904,46904,46904,46904,4690-
02. Jan. 20244,55204,55204,55204,55204,5520-
29. Dez. 20234,53004,56504,53004,56504,5650-
28. Dez. 20234,53904,53904,53904,53904,5390-
27. Dez. 20234,54104,54104,54104,54104,5410-
22. Dez. 20234,47404,47404,47404,47404,4740-
21. Dez. 20234,46104,46104,46104,46104,4610-
20. Dez. 20234,53004,53004,53004,53004,5300-
19. Dez. 20234,47904,47904,47904,47904,4790-
18. Dez. 20234,55304,55304,55304,55304,5530-
15. Dez. 20234,56804,56804,56804,56804,5680-
14. Dez. 20234,47604,47604,47604,47604,4760-
13. Dez. 20234,38504,38504,38504,38504,3850-
12. Dez. 20234,41904,41904,41904,41904,4190-
11. Dez. 20234,49604,49604,49604,49604,4960-
08. Dez. 20234,48904,48904,48904,48904,4890-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...