37,900€
-0,79%
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 |
|---|---|---|---|---|---|---|
| 29.08.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 28.08.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 27.08.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 1,06% | - |
| 26.08.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -2,08% | - |
| 25.08.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | - |
| 22.08.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -0,78% | - |
| 21.08.2025 | 38,40 | 38,50 | 38,30 | 38,50 | 1,85% | - |
| 20.08.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 1,61% | - |
| 19.08.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 1,09% | - |
| 18.08.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 15.08.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 1,66% | - |
| 14.08.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 13.08.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 12.08.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 11.08.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 08.08.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | - |
| 07.08.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 06.08.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 05.08.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 04.08.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | 222,00 |
| 01.08.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -2,11% | - |
| 31.07.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 30.07.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 29.07.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 28.07.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 2,67% | - |
| 25.07.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -1,06% | - |
| 24.07.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -2,07% | - |
| 23.07.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 2,66% | - |
| 22.07.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | - |
| 21.07.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 18.07.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 17.07.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 16.07.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 15.07.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 1,61% | - |
| 14.07.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 11.07.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 10.07.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | - |
| 09.07.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 08.07.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -2,62% | - |
| 07.07.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | - |
| 04.07.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | - |
| 03.07.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 02.07.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -2,62% | - |
| 01.07.2025 | 36,40 | 38,20 | 36,40 | 38,20 | 3,80% | 5,00 |
| 30.06.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 27.06.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 26.06.2025 | 36,40 | 36,80 | 36,40 | 36,80 | 0,55% | 500,00 |
| 25.06.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 24.06.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 1,66% | - |
| 23.06.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 20.06.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 2,25% | - |
| 19.06.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 18.06.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 17.06.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 16.06.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 13.06.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 12.06.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 11.06.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 1,71% | - |
| 10.06.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 09.06.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 06.06.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 05.06.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 04.06.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 03.06.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 02.06.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 30.05.2025 | 34,60 | 35,00 | 34,60 | 35,00 | 0,57% | 40,00 |
| 29.05.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -2,25% | - |
| 28.05.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 2,89% | 222,00 |
| 27.05.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 26.05.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
| 23.05.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 22.05.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 21.05.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 3,57% | - |
| 20.05.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 19.05.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 16.05.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 15.05.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 14.05.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | - |
| 13.05.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,85% | - |
| 12.05.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 2,53% | - |
| 09.05.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -2,47% | - |
| 08.05.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 07.05.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 06.05.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,89% | - |
| 05.05.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 02.05.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -4,73% | - |
| 30.04.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | - |
| 29.04.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 28.04.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 25.04.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 24.04.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | - |
| 23.04.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 3,75% | - |
| 22.04.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 17.04.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 3,23% | - |
| 16.04.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 15.04.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 14.04.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 4,08% | - |
| 11.04.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 10.04.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 09.04.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |