38,900€
1,83%
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 |
|---|---|---|---|---|---|---|
| 10.10.2024 | 38,90 | 39,10 | 38,70 | 38,90 | 1,83% | - |
| 09.10.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 08.10.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 07.10.2024 | 38,80 | 38,80 | 38,40 | 38,40 | -1,54% | 60,00 |
| 04.10.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -2,99% | - |
| 03.10.2024 | 40,40 | 40,40 | 40,20 | 40,20 | -0,50% | 70,00 |
| 02.10.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 01.10.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 30.09.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -2,87% | - |
| 27.09.2024 | 40,20 | 41,80 | 40,20 | 41,80 | 3,47% | 24,00 |
| 26.09.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 2,02% | - |
| 25.09.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | - |
| 24.09.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 2,05% | - |
| 23.09.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 20.09.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | - |
| 19.09.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -2,48% | - |
| 18.09.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 17.09.2024 | 40,60 | 40,60 | 40,40 | 40,40 | -0,49% | 40,00 |
| 16.09.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |
| 13.09.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | - |
| 12.09.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 2,00% | - |
| 11.09.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 10.09.2024 | 40,20 | 40,20 | 40,00 | 40,00 | 1,01% | 3,00 |
| 09.09.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | - |
| 06.09.2024 | 39,70 | 40,20 | 39,50 | 40,00 | 0,50% | - |
| 05.09.2024 | 38,70 | 39,90 | 38,70 | 39,80 | 2,84% | - |
| 04.09.2024 | 37,70 | 38,70 | 37,70 | 38,70 | 1,84% | - |
| 03.09.2024 | 38,10 | 38,40 | 37,90 | 38,00 | -0,52% | - |
| 02.09.2024 | 37,90 | 38,30 | 37,70 | 38,20 | 3,24% | - |
| 30.08.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 29.08.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 28.08.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 27.08.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | - |
| 26.08.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | - |
| 23.08.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | - |
| 22.08.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 21.08.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -1,62% | - |
| 20.08.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 2,21% | - |
| 19.08.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 16.08.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -1,64% | - |
| 15.08.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 14.08.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 1,66% | - |
| 13.08.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 12.08.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | - |
| 09.08.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 2,22% | - |
| 08.08.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 07.08.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 2,29% | - |
| 06.08.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -5,91% | - |
| 05.08.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 02.08.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 01.08.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 31.07.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 30.07.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 1,62% | - |
| 29.07.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -3,65% | - |
| 26.07.2024 | 36,40 | 38,40 | 36,40 | 38,40 | 5,49% | 80,00 |
| 25.07.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 1,68% | - |
| 24.07.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 23.07.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 22.07.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 2,29% | - |
| 19.07.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 18.07.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 17.07.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | - |
| 16.07.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 15.07.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | - |
| 12.07.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 3,51% | - |
| 11.07.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 10.07.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 09.07.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | - |
| 08.07.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 05.07.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -3,08% | - |
| 04.07.2024 | 35,90 | 36,00 | 35,60 | 35,70 | -0,83% | - |
| 03.07.2024 | 35,40 | 36,20 | 35,20 | 36,00 | 5,88% | - |
| 02.07.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 01.07.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 28.06.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -5,35% | - |
| 27.06.2024 | 36,00 | 36,00 | 35,00 | 35,50 | -1,66% | - |
| 26.06.2024 | 36,40 | 36,60 | 35,80 | 36,10 | 3,14% | - |
| 25.06.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 24.06.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 21.06.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 20.06.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -3,37% | - |
| 19.06.2024 | 35,90 | 36,20 | 35,60 | 35,60 | -0,56% | - |
| 18.06.2024 | 35,50 | 36,00 | 35,40 | 35,80 | 1,70% | - |
| 17.06.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 14.06.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | - |
| 13.06.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 12.06.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -3,78% | - |
| 11.06.2024 | 37,30 | 37,50 | 36,70 | 37,00 | -0,27% | - |
| 10.06.2024 | 36,80 | 37,30 | 36,60 | 37,10 | 3,06% | - |
| 07.06.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | - |
| 06.06.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | - |
| 05.06.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 04.06.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 1,67% | - |
| 03.06.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | - |
| 31.05.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 30.05.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 29.05.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | - |
| 28.05.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 27.05.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 24.05.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |