44,227$
-0,04%
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 |
|---|---|---|---|---|---|---|
| 01.07.2025 | 43,90 | 44,29 | 43,74 | 44,25 | 1,96% | - |
| 30.06.2025 | 42,73 | 43,40 | 42,64 | 43,40 | -0,19% | - |
| 27.06.2025 | 43,51 | 43,73 | 43,45 | 43,48 | 0,34% | - |
| 26.06.2025 | 43,10 | 43,38 | 43,03 | 43,33 | 1,08% | - |
| 25.06.2025 | 42,90 | 42,90 | 42,67 | 42,87 | -0,38% | - |
| 24.06.2025 | 42,67 | 43,14 | 42,66 | 43,03 | 1,11% | - |
| 23.06.2025 | 42,24 | 42,64 | 42,24 | 42,56 | 0,83% | - |
| 20.06.2025 | 42,26 | 42,40 | 42,05 | 42,21 | 1,51% | - |
| 18.06.2025 | 41,96 | 41,97 | 41,55 | 41,58 | -0,16% | - |
| 17.06.2025 | 41,84 | 41,91 | 41,65 | 41,65 | -1,13% | - |
| 16.06.2025 | 42,22 | 42,38 | 42,04 | 42,13 | 1,09% | - |
| 13.06.2025 | 41,70 | 41,93 | 41,67 | 41,67 | -1,05% | - |
| 12.06.2025 | 41,73 | 42,12 | 41,73 | 42,12 | 1,82% | - |
| 11.06.2025 | 41,17 | 41,37 | 41,12 | 41,36 | 0,46% | - |
| 10.06.2025 | 40,94 | 41,18 | 40,94 | 41,17 | 2,24% | - |
| 09.06.2025 | 40,10 | 40,27 | 40,10 | 40,27 | 0,35% | - |
| 06.06.2025 | 39,90 | 40,15 | 39,89 | 40,13 | -0,78% | - |
| 05.06.2025 | 40,74 | 40,74 | 40,37 | 40,45 | -0,87% | - |
| 04.06.2025 | 41,04 | 41,04 | 40,72 | 40,81 | 0,92% | - |
| 03.06.2025 | 40,37 | 40,47 | 40,19 | 40,43 | 0,07% | - |
| 02.06.2025 | 40,38 | 40,46 | 40,26 | 40,40 | 0,93% | - |
| 30.05.2025 | 39,93 | 40,04 | 39,89 | 40,03 | 0,68% | - |
| 29.05.2025 | 39,71 | 39,80 | 39,60 | 39,76 | 0,96% | - |
| 28.05.2025 | 39,47 | 39,57 | 39,34 | 39,38 | -1,01% | - |
| 27.05.2025 | 39,78 | 39,87 | 39,75 | 39,79 | 0,30% | - |
| 23.05.2025 | 39,19 | 39,67 | 39,10 | 39,67 | 0,92% | - |
| 22.05.2025 | 38,89 | 39,31 | 38,73 | 39,30 | -0,47% | - |
| 21.05.2025 | 39,42 | 39,69 | 39,36 | 39,49 | -0,05% | - |
| 20.05.2025 | 39,36 | 39,60 | 39,13 | 39,51 | 3,10% | - |
| 19.05.2025 | 38,10 | 38,37 | 37,99 | 38,32 | -0,06% | - |
| 16.05.2025 | 38,34 | 38,36 | 38,22 | 38,34 | 0,23% | - |
| 15.05.2025 | 38,27 | 38,27 | 38,00 | 38,26 | 0,83% | - |
| 14.05.2025 | 37,81 | 38,03 | 37,65 | 37,94 | 0,07% | - |
| 13.05.2025 | 38,25 | 38,25 | 37,73 | 37,92 | 2,57% | - |
| 12.05.2025 | 36,80 | 36,98 | 36,71 | 36,97 | 0,88% | - |
| 09.05.2025 | 37,06 | 37,27 | 36,63 | 36,64 | 2,79% | - |
| 08.05.2025 | 36,62 | 36,62 | 35,65 | 35,65 | -4,69% | - |
| 07.05.2025 | 37,14 | 37,50 | 37,14 | 37,40 | -0,57% | - |
| 06.05.2025 | 37,07 | 37,71 | 36,95 | 37,62 | 1,66% | - |
| 05.05.2025 | 37,57 | 37,57 | 36,92 | 37,00 | -4,87% | - |
| 02.05.2025 | 36,99 | 38,94 | 36,99 | 38,90 | -1,66% | - |
| 30.04.2025 | 39,21 | 39,56 | 39,21 | 39,55 | 0,20% | - |
| 29.04.2025 | 39,51 | 39,60 | 39,32 | 39,48 | 2,49% | - |
| 28.04.2025 | 38,24 | 38,52 | 38,11 | 38,52 | 0,38% | - |
| 25.04.2025 | 38,39 | 38,42 | 38,28 | 38,37 | 0,50% | - |
| 24.04.2025 | 38,16 | 38,21 | 38,06 | 38,18 | 2,55% | - |
| 23.04.2025 | 37,50 | 37,51 | 37,22 | 37,23 | -2,33% | - |
| 22.04.2025 | 37,72 | 38,38 | 37,72 | 38,12 | 2,34% | - |
| 17.04.2025 | 37,12 | 37,39 | 37,12 | 37,25 | 0,58% | - |
| 16.04.2025 | 36,78 | 37,03 | 36,52 | 37,03 | 2,75% | - |
| 15.04.2025 | 35,62 | 36,11 | 35,62 | 36,04 | 3,05% | - |
| 14.04.2025 | 34,85 | 35,20 | 34,79 | 34,98 | -0,16% | - |
| 11.04.2025 | 35,23 | 35,45 | 34,75 | 35,03 | 5,68% | - |
| 10.04.2025 | 33,03 | 33,32 | 32,83 | 33,15 | 1,86% | - |
| 09.04.2025 | 32,33 | 32,56 | 31,97 | 32,54 | 0,10% | - |
| 08.04.2025 | 32,79 | 32,92 | 32,49 | 32,51 | 1,74% | - |
| 07.04.2025 | 32,16 | 32,94 | 31,70 | 31,95 | -6,87% | - |
| 04.04.2025 | 35,50 | 35,50 | 34,30 | 34,31 | -5,91% | - |
| 03.04.2025 | 36,53 | 36,81 | 36,42 | 36,46 | 6,81% | - |
| 02.04.2025 | 34,05 | 34,16 | 33,91 | 34,14 | 0,31% | - |
| 01.04.2025 | 33,72 | 34,11 | 33,66 | 34,03 | 0,96% | - |
| 31.03.2025 | 33,67 | 33,88 | 33,63 | 33,71 | -2,12% | - |
| 28.03.2025 | 34,17 | 34,48 | 34,17 | 34,44 | 2,12% | - |
| 27.03.2025 | 33,54 | 33,73 | 33,54 | 33,73 | 0,62% | - |
| 26.03.2025 | 33,50 | 33,52 | 33,38 | 33,52 | 0,14% | - |
| 25.03.2025 | 33,56 | 33,60 | 33,36 | 33,47 | -0,23% | - |
| 24.03.2025 | 33,67 | 33,73 | 33,40 | 33,55 | -0,70% | - |
| 21.03.2025 | 33,69 | 33,84 | 33,66 | 33,79 | -1,04% | - |
| 20.03.2025 | 33,89 | 34,15 | 33,69 | 34,14 | 1,28% | - |
| 19.03.2025 | 33,77 | 33,82 | 33,62 | 33,71 | -1,61% | - |
| 18.03.2025 | 34,19 | 34,31 | 33,98 | 34,26 | 0,45% | - |
| 17.03.2025 | 33,63 | 34,13 | 33,63 | 34,11 | 2,74% | - |
| 14.03.2025 | 32,94 | 33,19 | 32,71 | 33,19 | -1,48% | - |
| 13.03.2025 | 33,31 | 33,75 | 33,17 | 33,69 | -0,19% | - |
| 12.03.2025 | 33,51 | 33,82 | 33,38 | 33,76 | -2,85% | - |
| 11.03.2025 | 34,53 | 34,85 | 34,26 | 34,74 | 2,58% | - |
| 10.03.2025 | 33,96 | 34,13 | 33,87 | 33,87 | 0,38% | - |
| 07.03.2025 | 33,35 | 33,90 | 33,35 | 33,75 | 5,46% | - |
| 06.03.2025 | 31,58 | 32,11 | 31,58 | 32,00 | -1,93% | - |
| 05.03.2025 | 32,46 | 32,64 | 32,44 | 32,63 | -0,18% | - |
| 04.03.2025 | 32,36 | 32,73 | 32,20 | 32,69 | 1,87% | - |
| 03.03.2025 | 32,56 | 32,56 | 32,00 | 32,09 | -0,93% | - |
| 28.02.2025 | 32,57 | 32,60 | 32,39 | 32,39 | 1,50% | - |
| 27.02.2025 | 32,35 | 32,35 | 31,78 | 31,91 | -4,48% | - |
| 26.02.2025 | 33,45 | 33,73 | 33,32 | 33,41 | -0,19% | - |
| 25.02.2025 | 33,24 | 33,48 | 33,21 | 33,47 | 1,98% | - |
| 24.02.2025 | 32,53 | 32,94 | 32,37 | 32,82 | 3,53% | - |
| 21.02.2025 | 31,56 | 31,70 | 31,52 | 31,70 | 0,15% | - |
| 20.02.2025 | 31,35 | 31,65 | 31,27 | 31,65 | 2,40% | - |
| 19.02.2025 | 30,77 | 30,97 | 30,72 | 30,91 | 2,04% | - |
| 18.02.2025 | 30,29 | 30,30 | 30,28 | 30,29 | -0,92% | - |
| 17.02.2025 | 30,61 | 30,76 | 30,57 | 30,57 | -0,77% | - |
| 14.02.2025 | 30,78 | 30,83 | 30,73 | 30,81 | 2,24% | - |
| 13.02.2025 | 30,39 | 30,42 | 30,13 | 30,14 | 0,38% | - |
| 12.02.2025 | 30,15 | 30,15 | 29,85 | 30,02 | -0,49% | - |
| 11.02.2025 | 30,36 | 30,36 | 30,07 | 30,17 | -1,85% | - |
| 10.02.2025 | 30,41 | 30,74 | 30,37 | 30,73 | 1,43% | - |
| 07.02.2025 | 30,47 | 30,47 | 30,24 | 30,30 | -0,94% | - |
| 06.02.2025 | 31,50 | 31,50 | 30,55 | 30,59 | -3,73% | - |
| 05.02.2025 | 31,67 | 31,79 | 31,59 | 31,78 | 1,24% | - |