44,600€
1,36%
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 |
|---|---|---|---|---|---|---|
| 31.07.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
| 30.07.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -2,22% | - |
| 29.07.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 0,90% | - |
| 28.07.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -3,04% | - |
| 27.07.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 0,88% | - |
| 24.07.2026 | 45,80 | 45,80 | 45,60 | 45,60 | 0,00% | 45,00 |
| 23.07.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 0,88% | - |
| 22.07.2026 | 45,20 | 45,20 | 45,20 | 45,20 | -0,44% | - |
| 21.07.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 1,34% | - |
| 20.07.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 0,90% | - |
| 17.07.2026 | 44,40 | 44,40 | 44,40 | 44,40 | -2,20% | - |
| 16.07.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 0,44% | - |
| 15.07.2026 | 45,20 | 45,20 | 45,20 | 45,20 | 1,35% | - |
| 14.07.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 1,36% | - |
| 13.07.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | - |
| 10.07.2026 | 43,80 | 43,80 | 43,80 | 43,80 | -2,23% | - |
| 09.07.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |
| 08.07.2026 | 44,80 | 44,80 | 44,80 | 44,80 | -3,03% | - |
| 07.07.2026 | 45,40 | 46,20 | 45,40 | 46,20 | -0,43% | 146,00 |
| 06.07.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 2,65% | - |
| 03.07.2026 | 45,20 | 45,20 | 45,20 | 45,20 | 1,35% | - |
| 02.07.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -1,76% | - |
| 01.07.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 0,89% | - |
| 30.06.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 1,81% | - |
| 29.06.2026 | 44,20 | 44,20 | 44,20 | 44,20 | -1,34% | - |
| 26.06.2026 | 44,60 | 45,30 | 44,60 | 44,80 | -0,67% | - |
| 25.06.2026 | 44,00 | 45,20 | 43,80 | 45,10 | 3,20% | - |
| 24.06.2026 | 44,40 | 44,50 | 43,20 | 43,70 | -1,35% | - |
| 23.06.2026 | 44,00 | 44,50 | 43,70 | 44,30 | -0,45% | - |
| 22.06.2026 | 44,00 | 44,70 | 44,00 | 44,50 | 2,06% | - |
| 19.06.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
| 18.06.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 1,84% | - |
| 17.06.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -1,36% | - |
| 16.06.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -0,90% | - |
| 15.06.2026 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | - |
| 12.06.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 2,75% | - |
| 11.06.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -0,91% | - |
| 10.06.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | - |
| 09.06.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 1,39% | - |
| 08.06.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -0,92% | - |
| 05.06.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
| 04.06.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 1,84% | - |
| 03.06.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 0,93% | - |
| 02.06.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
| 01.06.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -1,37% | - |
| 29.05.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 28.05.2026 | 43,80 | 43,80 | 43,80 | 43,80 | -0,90% | 200,00 |
| 27.05.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
| 26.05.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -1,35% | - |
| 25.05.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | - |
| 22.05.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 0,91% | - |
| 21.05.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 1,38% | - |
| 20.05.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | - |
| 19.05.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 3,33% | - |
| 18.05.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -2,33% | - |
| 15.05.2026 | 43,20 | 43,40 | 43,00 | 43,00 | -1,83% | 6,00 |
| 14.05.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 13.05.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 1,86% | - |
| 11.05.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
| 08.05.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | - |
| 07.05.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -3,13% | - |
| 06.05.2026 | 43,00 | 44,80 | 43,00 | 44,80 | 2,75% | 232,00 |
| 05.05.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -8,40% | - |
| 04.05.2026 | 46,00 | 47,60 | 46,00 | 47,60 | 6,73% | 300,00 |
| 30.04.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -3,04% | - |
| 29.04.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 0,88% | - |
| 28.04.2026 | 45,60 | 45,60 | 45,60 | 45,60 | -1,30% | - |
| 27.04.2026 | 45,00 | 46,20 | 45,00 | 46,20 | 3,13% | 114,00 |
| 24.04.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 1,36% | - |
| 23.04.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 22.04.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 21.04.2026 | 44,20 | 44,20 | 44,20 | 44,20 | -1,78% | - |
| 20.04.2026 | 44,20 | 45,00 | 44,20 | 45,00 | 0,45% | 80,00 |
| 17.04.2026 | 44,80 | 44,80 | 44,80 | 44,80 | -2,18% | - |
| 16.04.2026 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | - |
| 15.04.2026 | 46,00 | 46,00 | 46,00 | 46,00 | -2,13% | - |
| 14.04.2026 | 46,40 | 47,00 | 46,40 | 47,00 | 0,00% | 82,00 |
| 13.04.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | - |
| 10.04.2026 | 47,20 | 47,20 | 47,20 | 47,20 | 2,16% | - |
| 09.04.2026 | 46,20 | 46,20 | 46,20 | 46,20 | -1,70% | - |
| 08.04.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | - |
| 07.04.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 2,63% | - |
| 02.04.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 1,33% | - |
| 01.04.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 0,90% | - |
| 31.03.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 3,72% | - |
| 30.03.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -1,83% | - |
| 27.03.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 1,39% | - |
| 26.03.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 25.03.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 2,37% | - |
| 24.03.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 1,44% | - |
| 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% | - |