43,100€
3,61%
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 |
|---|---|---|---|---|---|---|
| 24.03.2026 | 42,80 | 43,40 | 42,80 | 43,00 | 3,37% | - |
| 23.03.2026 | 41,60 | 41,60 | 41,60 | 41,60 | -3,26% | - |
| 20.03.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 19.03.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -2,71% | - |
| 18.03.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 2,31% | - |
| 17.03.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -1,37% | - |
| 16.03.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 0,92% | - |
| 13.03.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 2,36% | - |
| 12.03.2026 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 11.03.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 0,95% | - |
| 10.03.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 1,44% | - |
| 09.03.2026 | 41,60 | 41,60 | 41,60 | 41,60 | -3,26% | - |
| 06.03.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 1,90% | - |
| 05.03.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
| 04.03.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -5,80% | - |
| 03.03.2026 | 44,80 | 44,80 | 44,80 | 44,80 | -0,44% | - |
| 02.03.2026 | 44,00 | 45,00 | 44,00 | 45,00 | 3,21% | 90,00 |
| 27.02.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -2,68% | - |
| 26.02.2026 | 44,40 | 44,80 | 44,40 | 44,80 | 1,36% | 45,00 |
| 25.02.2026 | 43,80 | 44,60 | 43,80 | 44,20 | 3,27% | 95,00 |
| 24.02.2026 | 42,80 | 42,80 | 42,80 | 42,80 | 0,94% | - |
| 23.02.2026 | 42,40 | 42,40 | 42,40 | 42,40 | -1,85% | - |
| 20.02.2026 | 42,60 | 43,20 | 42,60 | 43,20 | -0,46% | 50,00 |
| 19.02.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 0,46% | 650,00 |
| 18.02.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 1,41% | - |
| 17.02.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -1,84% | - |
| 16.02.2026 | 42,60 | 43,40 | 42,60 | 43,40 | 0,00% | 300,00 |
| 13.02.2026 | 43,20 | 43,40 | 43,20 | 43,40 | -0,91% | 1,00 |
| 12.02.2026 | 43,80 | 43,80 | 43,80 | 43,80 | -2,67% | - |
| 11.02.2026 | 43,20 | 45,00 | 43,20 | 45,00 | 4,65% | 50,00 |
| 10.02.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | 1,00 |
| 09.02.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 1,42% | - |
| 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 |