Deutsche Märkte schließen in 4 Stunden 35 Minuten
DAX
18.050,83 +133,55 (+0,75%) Euro Stoxx 50
4.973,01 +34,00 (+0,69%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Gold
2.360,40 +17,90 (+0,76%) EUR/USD
1,0733 0,0000 (-0,00%) Bitcoin EUR
59.762,72 +562,84 (+0,95%)
EDP - Energias de Portugal, S.A. (EDP.LS)
Lisbon - Lisbon Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 11:39AM WEST. Markt geöffnet.
Zeitraum:
26. Apr. 2023 - 26. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 3,5170 | 3,5550 | 3,5090 | 3,5180 | 3,5180 | 2.630.052 |
| 25. Apr. 2024 | 3,5190 | 3,5710 | 3,4880 | 3,4940 | 3,4940 | 9.927.080 |
| 24. Apr. 2024 | 3,5600 | 3,5690 | 3,5030 | 3,5250 | 3,5250 | 11.207.465 |
| 23. Apr. 2024 | 3,5800 | 3,6040 | 3,5170 | 3,5710 | 3,5710 | 13.663.636 |
| 22. Apr. 2024 | 3,6270 | 3,6500 | 3,5440 | 3,5780 | 3,5780 | 9.020.095 |
| 19. Apr. 2024 | 3,6450 | 3,6780 | 3,5990 | 3,6070 | 3,6070 | 20.989.085 |
| 18. Apr. 2024 | 3,6110 | 3,6890 | 3,5980 | 3,6420 | 3,6420 | 10.264.430 |
| 17. Apr. 2024 | 3,5950 | 3,6040 | 3,5140 | 3,5930 | 3,5930 | 10.056.245 |
| 16. Apr. 2024 | 3,5770 | 3,6510 | 3,5500 | 3,6020 | 3,6020 | 10.033.133 |
| 15. Apr. 2024 | 3,6250 | 3,6410 | 3,5590 | 3,5710 | 3,5710 | 8.400.948 |
| 12. Apr. 2024 | 3,5650 | 3,6530 | 3,5500 | 3,6150 | 3,6150 | 10.195.887 |
| 11. Apr. 2024 | 3,4900 | 3,6050 | 3,4830 | 3,5410 | 3,5410 | 9.249.539 |
| 10. Apr. 2024 | 3,5680 | 3,6190 | 3,4510 | 3,5000 | 3,5000 | 10.373.451 |
| 09. Apr. 2024 | 3,4750 | 3,5660 | 3,4460 | 3,5520 | 3,5520 | 9.216.789 |
| 08. Apr. 2024 | 3,4900 | 3,5310 | 3,4720 | 3,4730 | 3,4730 | 6.572.903 |
| 05. Apr. 2024 | 3,5640 | 3,5920 | 3,4860 | 3,4900 | 3,4900 | 8.120.829 |
| 04. Apr. 2024 | 3,5680 | 3,6270 | 3,5430 | 3,5760 | 3,5760 | 9.831.300 |
| 03. Apr. 2024 | 3,6000 | 3,6040 | 3,5360 | 3,5560 | 3,5560 | 9.355.283 |
| 02. Apr. 2024 | 3,5880 | 3,6330 | 3,5600 | 3,6020 | 3,6020 | 8.589.005 |
| 28. März 2024 | 3,6440 | 3,6500 | 3,5810 | 3,6100 | 3,6100 | 7.733.386 |
| 27. März 2024 | 3,5270 | 3,6300 | 3,4950 | 3,6200 | 3,6200 | 8.146.563 |
| 26. März 2024 | 3,5400 | 3,5460 | 3,4860 | 3,5320 | 3,5320 | 7.352.925 |
| 25. März 2024 | 3,6090 | 3,6170 | 3,5440 | 3,5520 | 3,5520 | 5.397.964 |
| 22. März 2024 | 3,4640 | 3,6070 | 3,4550 | 3,6020 | 3,6020 | 10.211.602 |
| 21. März 2024 | 3,5090 | 3,5510 | 3,4520 | 3,4610 | 3,4610 | 9.361.790 |
| 20. März 2024 | 3,4900 | 3,5180 | 3,4700 | 3,4860 | 3,4860 | 9.331.492 |
| 19. März 2024 | 3,6050 | 3,6050 | 3,4560 | 3,4740 | 3,4740 | 14.609.514 |
| 18. März 2024 | 3,6170 | 3,6350 | 3,5590 | 3,6120 | 3,6120 | 6.462.854 |
| 15. März 2024 | 3,6470 | 3,6690 | 3,6010 | 3,6150 | 3,6150 | 24.537.221 |
| 14. März 2024 | 3,6320 | 3,7520 | 3,6170 | 3,6380 | 3,6380 | 8.539.637 |
| 13. März 2024 | 3,7170 | 3,7280 | 3,6290 | 3,6320 | 3,6320 | 9.081.290 |
| 12. März 2024 | 3,7870 | 3,8160 | 3,6810 | 3,6810 | 3,6810 | 11.893.753 |
| 11. März 2024 | 3,8000 | 3,8620 | 3,7700 | 3,7980 | 3,7980 | 5.904.276 |
| 08. März 2024 | 3,8640 | 3,8700 | 3,7910 | 3,7970 | 3,7970 | 9.548.436 |
| 07. März 2024 | 3,7750 | 3,9420 | 3,7600 | 3,8570 | 3,8570 | 12.273.504 |
| 06. März 2024 | 3,7650 | 3,8950 | 3,7510 | 3,8070 | 3,8070 | 17.545.147 |
| 05. März 2024 | 3,6700 | 3,7870 | 3,6490 | 3,7700 | 3,7700 | 9.652.654 |
| 04. März 2024 | 3,6970 | 3,7210 | 3,6260 | 3,6620 | 3,6620 | 6.720.549 |
| 01. März 2024 | 3,7100 | 3,7990 | 3,6480 | 3,6840 | 3,6840 | 10.135.719 |
| 29. Feb. 2024 | 3,6780 | 3,7050 | 3,6410 | 3,6790 | 3,6790 | 10.563.695 |
| 28. Feb. 2024 | 3,7070 | 3,7480 | 3,6180 | 3,6460 | 3,6460 | 13.391.756 |
| 27. Feb. 2024 | 3,6500 | 3,7380 | 3,6490 | 3,7380 | 3,7380 | 8.044.260 |
| 26. Feb. 2024 | 3,7200 | 3,7260 | 3,6550 | 3,6700 | 3,6700 | 6.680.422 |
| 23. Feb. 2024 | 3,7380 | 3,7470 | 3,6800 | 3,7230 | 3,7230 | 6.316.388 |
| 22. Feb. 2024 | 3,7900 | 3,7920 | 3,7200 | 3,7210 | 3,7210 | 5.554.887 |
| 21. Feb. 2024 | 3,7310 | 3,7730 | 3,7310 | 3,7720 | 3,7720 | 5.046.931 |
| 20. Feb. 2024 | 3,7500 | 3,7800 | 3,7180 | 3,7520 | 3,7520 | 7.547.796 |
| 19. Feb. 2024 | 3,7850 | 3,8500 | 3,7340 | 3,7540 | 3,7540 | 6.968.090 |
| 16. Feb. 2024 | 3,8300 | 3,8410 | 3,7240 | 3,7680 | 3,7680 | 7.689.427 |
| 15. Feb. 2024 | 3,7700 | 3,8360 | 3,7490 | 3,8230 | 3,8230 | 7.615.281 |
| 14. Feb. 2024 | 3,7860 | 3,7960 | 3,7320 | 3,7550 | 3,7550 | 6.028.709 |
| 13. Feb. 2024 | 3,8360 | 3,8760 | 3,7700 | 3,7790 | 3,7790 | 7.119.664 |
| 12. Feb. 2024 | 3,7870 | 3,8680 | 3,7740 | 3,8280 | 3,8280 | 6.413.432 |
| 09. Feb. 2024 | 3,8210 | 3,8260 | 3,7470 | 3,7740 | 3,7740 | 7.772.616 |
| 08. Feb. 2024 | 3,9100 | 3,9330 | 3,8030 | 3,8080 | 3,8080 | 7.438.604 |
| 07. Feb. 2024 | 3,9610 | 4,0200 | 3,8950 | 3,9050 | 3,9050 | 7.029.286 |
| 06. Feb. 2024 | 4,0100 | 4,0130 | 3,9010 | 3,9360 | 3,9360 | 9.614.688 |
| 05. Feb. 2024 | 4,0590 | 4,1160 | 4,0070 | 4,0320 | 4,0320 | 5.704.664 |
| 02. Feb. 2024 | 4,1620 | 4,1850 | 4,0400 | 4,0520 | 4,0520 | 4.626.679 |
| 01. Feb. 2024 | 4,1140 | 4,1460 | 4,1000 | 4,1170 | 4,1170 | 3.980.054 |
| 31. Jan. 2024 | 4,0040 | 4,1710 | 3,9820 | 4,1420 | 4,1420 | 11.722.691 |
| 30. Jan. 2024 | 4,0030 | 4,0310 | 3,9840 | 4,0010 | 4,0010 | 6.034.015 |
| 29. Jan. 2024 | 4,0770 | 4,0800 | 3,9600 | 3,9870 | 3,9870 | 7.784.038 |
| 26. Jan. 2024 | 4,2200 | 4,2390 | 4,0080 | 4,0620 | 4,0620 | 10.028.699 |
| 25. Jan. 2024 | 4,2410 | 4,2670 | 4,1930 | 4,2060 | 4,2060 | 4.370.079 |
| 24. Jan. 2024 | 4,2600 | 4,2920 | 4,2310 | 4,2390 | 4,2390 | 4.425.687 |
| 23. Jan. 2024 | 4,2680 | 4,2850 | 4,2020 | 4,2370 | 4,2370 | 4.634.935 |
| 22. Jan. 2024 | 4,2820 | 4,2990 | 4,2100 | 4,2740 | 4,2740 | 4.179.073 |
| 19. Jan. 2024 | 4,2100 | 4,3040 | 4,1860 | 4,2900 | 4,2900 | 13.163.226 |
| 18. Jan. 2024 | 4,2600 | 4,2600 | 4,1940 | 4,1980 | 4,1980 | 6.510.706 |
| 17. Jan. 2024 | 4,3290 | 4,3290 | 4,2050 | 4,2660 | 4,2660 | 7.495.416 |
| 16. Jan. 2024 | 4,4710 | 4,4710 | 4,3640 | 4,3830 | 4,3830 | 5.113.091 |
| 15. Jan. 2024 | 4,4560 | 4,4870 | 4,4390 | 4,4840 | 4,4840 | 4.795.309 |
| 12. Jan. 2024 | 4,5190 | 4,5550 | 4,4580 | 4,5330 | 4,5330 | 5.539.620 |
| 11. Jan. 2024 | 4,5860 | 4,6090 | 4,5290 | 4,5580 | 4,5580 | 8.030.178 |
| 10. Jan. 2024 | 4,5700 | 4,5910 | 4,5350 | 4,5780 | 4,5780 | 5.214.412 |
| 09. Jan. 2024 | 4,5500 | 4,5800 | 4,5300 | 4,5800 | 4,5800 | 4.671.455 |
| 08. Jan. 2024 | 4,5180 | 4,5400 | 4,4980 | 4,5400 | 4,5400 | 3.452.033 |
| 05. Jan. 2024 | 4,4940 | 4,5400 | 4,4490 | 4,5400 | 4,5400 | 6.409.679 |
| 04. Jan. 2024 | 4,4360 | 4,5060 | 4,4360 | 4,4960 | 4,4960 | 3.949.172 |
| 03. Jan. 2024 | 4,4900 | 4,4970 | 4,4040 | 4,4330 | 4,4330 | 5.782.269 |
| 02. Jan. 2024 | 4,5750 | 4,5830 | 4,4870 | 4,4930 | 4,4930 | 4.218.992 |
| 29. Dez. 2023 | 4,5600 | 4,5850 | 4,5470 | 4,5550 | 4,5550 | 2.334.384 |
| 28. Dez. 2023 | 4,5600 | 4,5600 | 4,5350 | 4,5460 | 4,5460 | 2.551.728 |
| 27. Dez. 2023 | 4,5350 | 4,5760 | 4,5240 | 4,5550 | 4,5550 | 2.508.786 |
| 22. Dez. 2023 | 4,4890 | 4,5480 | 4,4890 | 4,5480 | 4,5480 | 2.812.171 |
| 21. Dez. 2023 | 4,4800 | 4,5030 | 4,4460 | 4,4960 | 4,4960 | 5.102.462 |
| 20. Dez. 2023 | 4,5470 | 4,5510 | 4,4890 | 4,4970 | 4,4970 | 4.784.154 |
| 19. Dez. 2023 | 4,5060 | 4,5730 | 4,5000 | 4,5470 | 4,5470 | 5.828.792 |
| 18. Dez. 2023 | 4,5580 | 4,5770 | 4,4950 | 4,4960 | 4,4960 | 5.265.834 |
| 15. Dez. 2023 | 4,5700 | 4,6010 | 4,5460 | 4,5840 | 4,5840 | 12.982.763 |
| 14. Dez. 2023 | 4,5330 | 4,6420 | 4,5310 | 4,5940 | 4,5940 | 11.785.840 |
| 13. Dez. 2023 | 4,4270 | 4,4630 | 4,4140 | 4,4510 | 4,4510 | 5.151.380 |
| 12. Dez. 2023 | 4,4600 | 4,4780 | 4,3980 | 4,4160 | 4,4160 | 6.297.382 |
| 11. Dez. 2023 | 4,5080 | 4,5080 | 4,4430 | 4,4510 | 4,4510 | 5.619.136 |
| 08. Dez. 2023 | 4,5000 | 4,5250 | 4,4770 | 4,5140 | 4,5140 | 6.192.363 |
| 07. Dez. 2023 | 4,5110 | 4,5570 | 4,4840 | 4,5040 | 4,5040 | 5.154.647 |
| 06. Dez. 2023 | 4,4380 | 4,5080 | 4,4360 | 4,5050 | 4,5050 | 5.764.941 |
| 05. Dez. 2023 | 4,4040 | 4,4620 | 4,3670 | 4,4310 | 4,4310 | 7.382.745 |
| 04. Dez. 2023 | 4,3980 | 4,4440 | 4,3880 | 4,4350 | 4,4350 | 5.409.691 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
