Deutsche Märkte geschlossen

EDP Renováveis, S.A. (EDPR.LS)

Lisbon - Lisbon Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
22,59-0,33 (-1,44%)
Börsenschluss: 04:35PM WET
Zeitraum:
27. Nov. 2021 - 27. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Nov. 202222,9222,9322,3622,5922,59266.031
24. Nov. 202222,7323,1122,6922,9222,92298.573
23. Nov. 202222,1522,7021,9622,7022,70450.807
22. Nov. 202222,3122,4622,0622,2122,21394.209
21. Nov. 202222,5522,6822,1922,3422,34428.103
18. Nov. 202222,0922,3121,9522,3022,30315.848
17. Nov. 202221,9922,2021,7621,9921,99420.454
16. Nov. 202222,0722,2521,9421,9721,97445.493
15. Nov. 202221,9222,2921,8922,0722,07428.738
14. Nov. 202222,1922,1921,7921,8921,89388.088
11. Nov. 202223,0023,1821,8121,9921,99665.959
10. Nov. 202221,5922,8621,4022,7822,78523.563
09. Nov. 202221,6321,7721,1921,6021,60273.657
08. Nov. 202221,1621,5421,0221,5321,53354.004
07. Nov. 202221,2321,4621,0621,1921,19509.237
04. Nov. 202221,3321,5320,9921,3221,32244.293
03. Nov. 202220,7621,3720,5621,2921,29385.270
02. Nov. 202221,7221,7321,3521,4021,40667.473
01. Nov. 202221,3221,8221,3021,6521,65470.573
31. Okt. 202221,1321,3420,8721,3121,31617.578
28. Okt. 202221,5221,6321,1021,1921,19416.972
27. Okt. 202221,4222,0320,8521,6921,69590.030
26. Okt. 202220,7521,8420,4521,7121,71699.386
25. Okt. 202220,6620,8020,1920,6820,68508.343
24. Okt. 202220,1020,6620,0520,5120,51477.915
21. Okt. 202220,0720,1119,6519,8319,83726.282
20. Okt. 202220,0820,2219,7520,1620,16302.081
19. Okt. 202220,3620,3819,6620,1320,13575.329
18. Okt. 202220,1320,4619,8920,2920,29767.956
17. Okt. 202219,6120,1219,4320,0720,07686.722
14. Okt. 202219,6419,9519,2519,5919,59772.435
13. Okt. 202219,0319,6418,6819,1019,10608.317
12. Okt. 202220,0020,0019,1319,2919,29808.220
11. Okt. 202220,3620,5919,6620,0620,06529.232
10. Okt. 202220,8320,8720,5020,6120,61270.552
07. Okt. 202221,3421,6320,9820,9820,98518.037
06. Okt. 202222,1122,1121,3321,5521,55565.382
05. Okt. 202222,2022,3321,8221,9521,95538.518
04. Okt. 202221,8122,3821,7722,2522,25458.797
03. Okt. 202221,0921,9120,8521,7521,75366.763
30. Sept. 202220,9421,5020,7121,0421,04762.828
29. Sept. 202221,0921,5720,7720,9220,92584.749
28. Sept. 202220,7621,4720,7321,1221,12754.229
27. Sept. 202221,8822,2821,2921,2921,29757.701
26. Sept. 202222,2222,5021,5721,6321,63709.242
23. Sept. 202222,9423,1022,0222,5222,52529.936
22. Sept. 202223,9524,1222,8723,0223,02489.438
21. Sept. 202223,6124,2823,4524,2124,21270.432
20. Sept. 202223,9024,2223,2723,4423,44409.773
19. Sept. 202224,3824,6523,4223,7523,75278.361
16. Sept. 202224,2024,7123,9924,4124,41803.582
15. Sept. 202224,7725,0324,3224,3224,32434.020
14. Sept. 202225,1625,2424,7524,7724,77495.141
13. Sept. 202225,4325,6224,9325,1425,14573.089
12. Sept. 202225,2025,3525,0325,1625,16255.556
09. Sept. 202225,1825,6224,7825,1225,12565.267
08. Sept. 202224,7725,3224,3625,1825,18424.209
07. Sept. 202223,6225,1623,4524,6024,60621.473
06. Sept. 202224,1124,2323,6823,7923,79372.740
05. Sept. 202223,6024,1923,3924,1124,11424.727
02. Sept. 202224,0624,1523,4123,8123,81376.240
01. Sept. 202224,0024,6323,5824,0224,02576.081
31. Aug. 202224,5224,8124,0424,1724,171.043.196
30. Aug. 202224,8825,0524,3924,4524,45468.200
29. Aug. 202225,7025,7424,7124,8124,81520.941
26. Aug. 202226,0226,3025,7725,8625,86445.695
25. Aug. 202226,4126,4626,1526,4126,41324.245
24. Aug. 202225,8526,4225,8026,3026,30497.036
23. Aug. 202226,1126,1825,6925,9525,95358.979
22. Aug. 202226,0526,1825,6426,1826,18376.445
19. Aug. 202225,9726,1425,8426,0726,07389.125
18. Aug. 202226,4326,7025,9725,9825,98357.967
17. Aug. 202226,4426,8726,2926,5526,55477.483
16. Aug. 202226,1026,5926,0426,4226,42444.132
15. Aug. 202225,5326,1925,5326,1526,15238.321
12. Aug. 202225,9526,1725,4125,5125,51616.351
11. Aug. 202226,2026,4626,0126,0126,01553.833
10. Aug. 202226,5526,6425,9626,1526,15369.475
09. Aug. 202225,9226,5725,5926,5526,55719.624
08. Aug. 202225,4625,8725,3025,8725,87586.462
05. Aug. 202225,2025,7925,0025,2425,24547.531
04. Aug. 202224,9025,3724,8624,9924,99404.847
03. Aug. 202225,6725,9524,7024,8624,86693.197
02. Aug. 202225,4425,8525,1525,7025,70501.043
01. Aug. 202225,2125,6625,1825,5525,55404.481
29. Juli 202224,8526,1824,8325,3025,30962.589
28. Juli 202224,2425,6524,2225,2125,21853.098
27. Juli 202224,2724,6023,9124,0924,09562.332
26. Juli 202224,1524,4224,1024,2724,27431.528
25. Juli 202223,8624,3323,7324,0824,08663.402
22. Juli 202223,2124,0223,1224,0024,00575.667
21. Juli 202223,9323,9623,0523,1623,16861.171
20. Juli 202223,9924,3423,8123,9123,91545.725
19. Juli 202224,2624,6423,8523,9223,92606.004
18. Juli 202224,0624,4223,9624,3424,34419.651
15. Juli 202223,5824,2623,5424,0424,041.307.798
14. Juli 202224,5424,5423,3823,5023,50571.942
13. Juli 202224,2524,5223,6224,4124,41657.543
12. Juli 202224,7525,3724,1324,2924,29725.948
11. Juli 202224,1324,7524,1324,7524,75598.160
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...