43,300€
0,70%
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 |
|---|---|---|---|---|---|---|
| 06.02.2026 | 42,40 | 42,40 | 42,40 | 42,40 | -1,40% | - |
| 05.02.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 04.02.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -1,38% | - |
| 03.02.2026 | 42,40 | 43,60 | 42,40 | 43,60 | 3,32% | 579,00 |
| 02.02.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -1,86% | - |
| 30.01.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -2,71% | - |
| 29.01.2026 | 43,40 | 44,20 | 43,40 | 44,20 | 1,61% | 165,00 |
| 28.01.2026 | 43,60 | 43,60 | 43,00 | 43,50 | 1,16% | - |
| 27.01.2026 | 42,60 | 43,00 | 42,60 | 43,00 | 2,87% | 40,00 |
| 26.01.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | - |
| 23.01.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 1,46% | - |
| 22.01.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 0,99% | - |
| 21.01.2026 | 40,60 | 40,60 | 40,60 | 40,60 | -1,46% | - |
| 20.01.2026 | 40,80 | 41,20 | 40,80 | 41,20 | 0,98% | 12,00 |
| 19.01.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 16.01.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 15.01.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | 105,00 |
| 14.01.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 1,00% | - |
| 13.01.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -0,99% | - |
| 12.01.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 1,00% | - |
| 09.01.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 08.01.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 07.01.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 06.01.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 05.01.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -1,96% | - |
| 02.01.2026 | 39,00 | 40,80 | 39,00 | 40,80 | 6,25% | 1,00 |
| 30.12.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | - |
| 29.12.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
| 23.12.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -1,55% | - |
| 22.12.2025 | 38,40 | 38,80 | 38,40 | 38,80 | 1,57% | 1,00 |
| 19.12.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -2,05% | - |
| 18.12.2025 | 38,20 | 39,00 | 38,20 | 39,00 | 3,17% | 1,00 |
| 17.12.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -2,58% | - |
| 16.12.2025 | 37,40 | 38,80 | 37,40 | 38,80 | 2,11% | 105,00 |
| 15.12.2025 | 37,40 | 38,00 | 37,40 | 38,00 | 3,26% | 4,00 |
| 12.12.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | - |
| 11.12.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -1,58% | - |
| 10.12.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 09.12.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 08.12.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,55% | - |
| 05.12.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | - |
| 04.12.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | - |
| 03.12.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 1,58% | - |
| 02.12.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 01.12.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 28.11.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | - |
| 27.11.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,53% | - |
| 26.11.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | - |
| 25.11.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 24.11.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | - |
| 21.11.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 20.11.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 19.11.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 18.11.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 17.11.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 14.11.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 13.11.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | - |
| 12.11.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -2,07% | - |
| 11.11.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -1,53% | - |
| 10.11.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -2,97% | - |
| 07.11.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -6,91% | - |
| 06.11.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,93% | - |
| 05.11.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 1,42% | - |
| 04.11.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,93% | - |
| 03.11.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 31.10.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 30.10.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,94% | - |
| 29.10.2025 | 42,40 | 42,60 | 42,40 | 42,60 | 0,47% | 30,00 |
| 28.10.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,93% | - |
| 27.10.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -2,28% | - |
| 24.10.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -0,45% | - |
| 23.10.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -1,79% | - |
| 22.10.2025 | 44,00 | 44,80 | 44,00 | 44,80 | 1,36% | 30,00 |
| 21.10.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 1,84% | - |
| 20.10.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,46% | - |
| 17.10.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,93% | - |
| 16.10.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,93% | - |
| 15.10.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 1,89% | - |
| 14.10.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 1,92% | - |
| 13.10.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,48% | - |
| 10.10.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,98% | - |
| 09.10.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 1,49% | - |
| 08.10.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -1,94% | - |
| 07.10.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 1,48% | - |
| 06.10.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 03.10.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |
| 02.10.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 01.10.2025 | 39,80 | 40,60 | 39,80 | 40,60 | 2,53% | 64,00 |
| 30.09.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 29.09.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
| 26.09.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 25.09.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 2,60% | - |
| 24.09.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
| 23.09.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 2,67% | - |
| 22.09.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -1,06% | - |
| 19.09.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 18.09.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 17.09.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 16.09.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
| 15.09.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |