44,300€
3,50%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.09.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 1,06% | - |
| 11.09.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 2,17% | - |
| 10.09.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -1,08% | - |
| 09.09.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 08.09.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | - |
| 05.09.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 04.09.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 03.09.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -1,60% | - |
| 02.09.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | - |
| 01.09.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -1,58% | - |
| 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% | - |