44,600€
-0,22%
Echtzeit-Aktienkurs EDP - Energias de Portugal S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur EDP - Energias de Portugal S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 44,90 | 45,00 | 44,10 | 44,70 | 0,00% | - |
| 30.07.2026 | 44,80 | 45,30 | 43,80 | 44,70 | 0,45% | - |
| 29.07.2026 | 44,90 | 45,70 | 44,20 | 44,50 | -2,20% | - |
| 28.07.2026 | 44,70 | 45,70 | 44,70 | 45,50 | 0,66% | - |
| 27.07.2026 | 46,40 | 46,50 | 44,90 | 45,20 | -1,74% | - |
| 24.07.2026 | 46,30 | 46,40 | 45,80 | 46,00 | -0,86% | - |
| 23.07.2026 | 46,10 | 46,80 | 45,90 | 46,40 | 0,00% | - |
| 22.07.2026 | 45,60 | 46,60 | 45,30 | 46,40 | 2,43% | - |
| 21.07.2026 | 45,90 | 45,90 | 45,20 | 45,30 | -0,44% | - |
| 20.07.2026 | 45,20 | 45,70 | 45,00 | 45,50 | 0,44% | - |
| 17.07.2026 | 44,80 | 45,90 | 44,80 | 45,30 | 1,34% | - |
| 16.07.2026 | 45,90 | 46,00 | 44,40 | 44,70 | -2,61% | - |
| 15.07.2026 | 45,70 | 46,20 | 45,50 | 45,90 | 0,66% | - |
| 14.07.2026 | 45,00 | 45,90 | 44,80 | 45,60 | 1,11% | - |
| 13.07.2026 | 44,40 | 45,30 | 44,40 | 45,10 | 0,89% | - |
| 10.07.2026 | 44,00 | 44,90 | 44,00 | 44,70 | 0,90% | - |
| 09.07.2026 | 45,20 | 45,20 | 44,30 | 44,30 | -1,56% | - |
| 08.07.2026 | 45,40 | 45,70 | 44,20 | 45,00 | -1,96% | - |
| 07.07.2026 | 45,80 | 46,20 | 45,60 | 45,90 | 0,00% | - |
| 06.07.2026 | 46,80 | 47,00 | 45,70 | 45,90 | -2,34% | - |
| 03.07.2026 | 45,70 | 47,00 | 45,60 | 47,00 | 3,52% | - |
| 02.07.2026 | 45,00 | 45,70 | 44,70 | 45,40 | 0,67% | - |
| 01.07.2026 | 45,80 | 46,10 | 44,80 | 45,10 | -1,96% | - |
| 30.06.2026 | 45,40 | 46,20 | 45,40 | 46,00 | 0,44% | - |
| 29.06.2026 | 44,80 | 46,00 | 44,60 | 45,80 | 2,00% | - |
| 26.06.2026 | 45,00 | 45,30 | 44,60 | 44,90 | 0,00% | - |
| 25.06.2026 | 43,80 | 45,10 | 43,80 | 44,90 | 1,35% | - |
| 24.06.2026 | 44,40 | 44,50 | 44,10 | 44,30 | -0,23% | - |
| 23.06.2026 | 44,20 | 44,50 | 43,70 | 44,40 | -0,22% | - |
| 22.06.2026 | 44,00 | 44,60 | 44,00 | 44,50 | 1,14% | - |
| 19.06.2026 | 44,00 | 44,00 | 43,50 | 44,00 | 0,00% | - |
| 18.06.2026 | 44,60 | 44,80 | 43,20 | 44,00 | -1,12% | - |
| 17.06.2026 | 43,80 | 44,50 | 42,90 | 44,50 | 1,14% | - |
| 16.06.2026 | 44,20 | 44,50 | 43,80 | 44,00 | 0,00% | - |
| 15.06.2026 | 44,80 | 44,80 | 43,90 | 44,00 | -1,12% | - |
| 12.06.2026 | 45,20 | 45,40 | 44,40 | 44,50 | -0,67% | - |
| 11.06.2026 | 43,90 | 44,90 | 43,80 | 44,80 | 1,82% | - |
| 10.06.2026 | 44,30 | 45,00 | 43,80 | 44,00 | -1,35% | - |
| 09.06.2026 | 44,10 | 44,90 | 44,00 | 44,60 | 0,45% | - |
| 08.06.2026 | 44,30 | 44,60 | 43,90 | 44,40 | -0,22% | - |
| 05.06.2026 | 43,90 | 44,80 | 43,70 | 44,50 | 0,68% | 5,00 |
| 04.06.2026 | 44,60 | 44,80 | 44,00 | 44,20 | -1,12% | - |
| 03.06.2026 | 43,90 | 44,70 | 43,60 | 44,70 | 1,82% | - |
| 02.06.2026 | 43,60 | 44,00 | 43,40 | 43,90 | -0,90% | - |
| 01.06.2026 | 43,80 | 44,30 | 43,40 | 44,30 | 0,91% | - |
| 29.05.2026 | 44,20 | 44,30 | 43,70 | 43,90 | -0,68% | - |
| 28.05.2026 | 44,10 | 44,60 | 43,90 | 44,20 | 1,84% | - |
| 27.05.2026 | 44,60 | 44,60 | 43,40 | 43,40 | -2,69% | - |
| 26.05.2026 | 44,40 | 44,90 | 44,40 | 44,60 | 0,68% | - |
| 25.05.2026 | 44,50 | 45,00 | 44,10 | 44,30 | -1,12% | 91,00 |
| 22.05.2026 | 44,80 | 45,10 | 44,20 | 44,80 | -0,22% | - |
| 21.05.2026 | 44,40 | 45,00 | 44,20 | 44,90 | 0,90% | - |
| 20.05.2026 | 43,80 | 44,80 | 43,60 | 44,50 | 1,83% | - |