33,239$
-1,34%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.02.2025 | 31,21 | 31,48 | 31,03 | 31,39 | 1,21% | - |
| 03.02.2025 | 30,82 | 31,19 | 30,81 | 31,01 | -1,39% | - |
| 31.01.2025 | 31,51 | 31,65 | 31,45 | 31,45 | -0,21% | - |
| 30.01.2025 | 31,56 | 31,70 | 31,43 | 31,51 | 0,68% | - |
| 29.01.2025 | 31,10 | 31,39 | 31,04 | 31,30 | 0,07% | - |
| 28.01.2025 | 31,54 | 31,56 | 31,17 | 31,28 | 1,32% | - |
| 27.01.2025 | 30,98 | 30,98 | 30,66 | 30,87 | 1,46% | - |
| 24.01.2025 | 30,41 | 30,44 | 30,31 | 30,43 | 0,13% | - |
| 23.01.2025 | 30,61 | 30,61 | 30,34 | 30,39 | -1,11% | - |
| 22.01.2025 | 31,09 | 31,09 | 30,73 | 30,73 | -3,88% | - |
| 21.01.2025 | 31,65 | 31,97 | 31,64 | 31,97 | -1,54% | - |
| 17.01.2025 | 32,47 | 32,47 | 32,35 | 32,47 | 1,21% | - |
| 16.01.2025 | 31,82 | 32,19 | 31,79 | 32,08 | -0,28% | - |
| 15.01.2025 | 32,30 | 32,31 | 32,05 | 32,17 | 1,21% | - |
| 14.01.2025 | 31,37 | 31,79 | 31,34 | 31,79 | 2,19% | - |
| 13.01.2025 | 31,24 | 31,24 | 30,96 | 31,11 | 2,12% | - |
| 10.01.2025 | 30,92 | 30,94 | 30,33 | 30,46 | -3,08% | - |
| 08.01.2025 | 31,69 | 31,79 | 31,35 | 31,43 | -4,32% | - |
| 07.01.2025 | 32,98 | 33,06 | 32,81 | 32,85 | -0,66% | - |
| 06.01.2025 | 32,54 | 33,07 | 32,53 | 33,07 | 0,14% | - |
| 03.01.2025 | 32,97 | 33,06 | 32,93 | 33,02 | 1,40% | - |
| 02.01.2025 | 32,64 | 32,64 | 32,34 | 32,57 | 0,03% | - |
| 27.12.2024 | 32,34 | 32,59 | 32,34 | 32,56 | 0,10% | - |
| 23.12.2024 | 32,43 | 32,58 | 32,31 | 32,53 | 0,33% | - |
| 20.12.2024 | 32,03 | 32,42 | 32,01 | 32,42 | 0,52% | - |
| 19.12.2024 | 32,39 | 32,40 | 32,20 | 32,25 | -1,13% | - |
| 18.12.2024 | 33,16 | 33,20 | 32,62 | 32,62 | -2,84% | - |
| 17.12.2024 | 33,30 | 33,68 | 33,30 | 33,57 | 1,04% | - |
| 16.12.2024 | 33,08 | 33,24 | 33,08 | 33,23 | 0,35% | - |
| 13.12.2024 | 33,27 | 33,27 | 33,10 | 33,11 | -1,67% | - |
| 12.12.2024 | 33,87 | 33,88 | 33,65 | 33,67 | -0,63% | - |
| 11.12.2024 | 34,15 | 34,15 | 33,73 | 33,89 | -0,42% | - |
| 10.12.2024 | 34,18 | 34,18 | 34,00 | 34,03 | 0,14% | - |
| 09.12.2024 | 34,17 | 34,18 | 33,98 | 33,98 | -1,07% | - |
| 06.12.2024 | 34,70 | 34,70 | 34,34 | 34,35 | -0,89% | - |
| 05.12.2024 | 34,77 | 34,77 | 34,57 | 34,66 | 1,55% | - |
| 04.12.2024 | 34,61 | 34,61 | 34,10 | 34,13 | -2,59% | - |
| 03.12.2024 | 35,14 | 35,17 | 35,04 | 35,04 | -0,90% | - |
| 02.12.2024 | 35,87 | 35,87 | 35,25 | 35,35 | -2,04% | - |
| 29.11.2024 | 35,97 | 36,09 | 35,91 | 36,09 | -0,31% | - |
| 27.11.2024 | 36,03 | 36,22 | 35,90 | 36,20 | 0,57% | - |
| 26.11.2024 | 36,61 | 36,61 | 35,94 | 36,00 | -2,40% | - |
| 25.11.2024 | 36,82 | 37,16 | 36,69 | 36,88 | 2,00% | - |
| 22.11.2024 | 36,26 | 36,26 | 36,14 | 36,16 | 0,46% | - |
| 21.11.2024 | 36,18 | 36,21 | 35,89 | 35,99 | 0,16% | - |
| 20.11.2024 | 35,93 | 35,96 | 35,69 | 35,94 | -0,63% | - |
| 19.11.2024 | 36,00 | 36,22 | 35,92 | 36,17 | -0,55% | - |
| 18.11.2024 | 36,38 | 36,40 | 36,29 | 36,37 | -1,26% | - |
| 15.11.2024 | 36,92 | 36,94 | 36,71 | 36,83 | 2,49% | - |
| 14.11.2024 | 36,13 | 36,23 | 35,93 | 35,94 | 2,51% | - |
| 13.11.2024 | 35,54 | 35,54 | 35,04 | 35,06 | -0,92% | - |
| 12.11.2024 | 35,84 | 35,85 | 35,36 | 35,38 | -2,47% | - |
| 11.11.2024 | 36,37 | 36,47 | 36,26 | 36,28 | -1,06% | - |
| 08.11.2024 | 36,86 | 36,91 | 36,61 | 36,67 | 0,72% | - |
| 07.11.2024 | 35,93 | 36,46 | 35,58 | 36,40 | 1,16% | - |
| 06.11.2024 | 35,48 | 35,99 | 35,45 | 35,99 | -8,67% | - |
| 05.11.2024 | 39,29 | 39,40 | 39,22 | 39,40 | -1,07% | - |
| 04.11.2024 | 39,92 | 40,06 | 39,83 | 39,83 | 0,47% | - |
| 01.11.2024 | 39,80 | 39,84 | 39,64 | 39,64 | 1,03% | - |
| 31.10.2024 | 38,77 | 39,24 | 38,77 | 39,24 | 0,13% | - |
| 30.10.2024 | 39,05 | 39,37 | 39,00 | 39,19 | -0,72% | - |
| 29.10.2024 | 39,87 | 39,87 | 39,22 | 39,47 | -3,08% | - |
| 28.10.2024 | 40,61 | 40,73 | 40,61 | 40,73 | -0,15% | - |
| 25.10.2024 | 40,65 | 40,81 | 40,64 | 40,79 | 0,64% | - |
| 24.10.2024 | 40,50 | 40,54 | 40,41 | 40,53 | 0,65% | - |
| 23.10.2024 | 40,16 | 40,34 | 40,16 | 40,27 | -1,17% | - |
| 22.10.2024 | 40,85 | 40,85 | 40,75 | 40,75 | -2,70% | - |
| 21.10.2024 | 41,66 | 41,87 | 41,66 | 41,87 | -0,62% | - |
| 18.10.2024 | 42,00 | 42,14 | 42,00 | 42,14 | -0,80% | - |
| 17.10.2024 | 42,55 | 42,60 | 42,48 | 42,48 | -1,23% | - |
| 16.10.2024 | 42,77 | 43,02 | 42,77 | 43,01 | 0,72% | - |
| 15.10.2024 | 42,44 | 42,72 | 42,44 | 42,70 | 1,61% | - |
| 14.10.2024 | 41,68 | 42,06 | 41,68 | 42,02 | -0,69% | - |