51,627$
0,69%
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 |
|---|---|---|---|---|---|---|
| 16.10.2025 | 50,77 | 51,28 | 50,72 | 51,27 | 1,67% | - |
| 15.10.2025 | 50,03 | 50,44 | 50,03 | 50,43 | 0,04% | - |
| 14.10.2025 | 49,97 | 50,44 | 49,94 | 50,41 | 0,98% | - |
| 13.10.2025 | 49,50 | 49,92 | 49,50 | 49,92 | 2,41% | - |
| 09.10.2025 | 48,88 | 49,03 | 48,73 | 48,74 | 0,68% | - |
| 08.10.2025 | 48,78 | 48,89 | 48,33 | 48,41 | 0,62% | - |
| 07.10.2025 | 48,32 | 48,37 | 48,06 | 48,11 | -1,81% | - |
| 06.10.2025 | 48,51 | 49,00 | 48,51 | 49,00 | 1,60% | - |
| 02.10.2025 | 48,03 | 48,26 | 47,84 | 48,23 | -0,16% | - |
| 01.10.2025 | 47,94 | 48,30 | 47,94 | 48,30 | 1,46% | - |
| 30.09.2025 | 46,97 | 47,63 | 46,92 | 47,61 | 0,77% | - |
| 29.09.2025 | 46,86 | 47,25 | 46,86 | 47,25 | 0,66% | - |
| 26.09.2025 | 46,64 | 46,94 | 46,63 | 46,94 | 0,55% | - |
| 25.09.2025 | 46,92 | 47,08 | 46,65 | 46,68 | -0,71% | - |
| 24.09.2025 | 46,67 | 47,24 | 46,66 | 47,02 | 1,70% | - |
| 23.09.2025 | 45,95 | 46,34 | 45,95 | 46,23 | 1,05% | - |
| 22.09.2025 | 45,58 | 45,79 | 45,57 | 45,75 | 1,07% | - |
| 18.09.2025 | 45,28 | 45,31 | 45,07 | 45,26 | -1,88% | - |
| 17.09.2025 | 45,96 | 46,20 | 45,68 | 46,13 | 1,19% | - |
| 16.09.2025 | 45,45 | 45,66 | 45,34 | 45,59 | 0,31% | - |
| 15.09.2025 | 45,19 | 45,45 | 45,19 | 45,45 | 1,50% | - |
| 11.09.2025 | 44,58 | 44,89 | 44,58 | 44,77 | 0,87% | - |
| 10.09.2025 | 43,91 | 44,43 | 43,89 | 44,39 | 1,56% | - |
| 09.09.2025 | 43,93 | 44,11 | 43,66 | 43,71 | -1,26% | - |
| 08.09.2025 | 44,20 | 44,26 | 44,11 | 44,26 | 0,41% | - |
| 05.09.2025 | 43,91 | 44,14 | 43,89 | 44,08 | 1,08% | - |
| 04.09.2025 | 43,52 | 43,61 | 43,38 | 43,61 | 0,79% | - |
| 03.09.2025 | 43,16 | 43,37 | 43,14 | 43,27 | -0,39% | - |
| 02.09.2025 | 43,39 | 43,44 | 43,28 | 43,44 | -1,91% | - |
| 29.08.2025 | 44,24 | 44,38 | 44,24 | 44,28 | -1,28% | - |
| 28.08.2025 | 44,66 | 44,90 | 44,50 | 44,86 | 0,34% | - |
| 27.08.2025 | 44,85 | 44,87 | 44,44 | 44,71 | 0,44% | - |
| 26.08.2025 | 44,98 | 45,01 | 44,45 | 44,51 | 0,14% | - |
| 25.08.2025 | 44,72 | 44,77 | 44,45 | 44,45 | -2,57% | - |
| 22.08.2025 | 44,84 | 45,73 | 44,84 | 45,62 | 2,19% | - |
| 21.08.2025 | 44,64 | 44,71 | 44,57 | 44,64 | -0,23% | - |
| 20.08.2025 | 44,70 | 44,85 | 44,70 | 44,75 | 0,13% | - |
| 19.08.2025 | 44,50 | 44,73 | 44,49 | 44,69 | 1,20% | - |
| 18.08.2025 | 44,17 | 44,28 | 44,03 | 44,16 | 1,16% | - |
| 15.08.2025 | 43,24 | 43,71 | 43,20 | 43,65 | 1,25% | - |
| 14.08.2025 | 43,05 | 43,11 | 42,93 | 43,11 | 0,32% | - |
| 13.08.2025 | 43,04 | 43,09 | 42,88 | 42,98 | 0,63% | - |
| 12.08.2025 | 42,80 | 42,87 | 42,71 | 42,71 | -0,69% | - |
| 11.08.2025 | 42,30 | 43,00 | 42,28 | 43,00 | -0,02% | - |
| 08.08.2025 | 43,32 | 43,32 | 43,00 | 43,01 | 0,45% | - |
| 07.08.2025 | 42,82 | 42,91 | 42,75 | 42,82 | -1,35% | - |
| 06.08.2025 | 43,13 | 43,44 | 43,13 | 43,40 | 0,16% | - |
| 05.08.2025 | 42,97 | 43,36 | 42,97 | 43,34 | -0,17% | - |
| 04.08.2025 | 43,43 | 43,59 | 43,38 | 43,41 | 0,06% | - |
| 01.08.2025 | 43,18 | 43,39 | 43,04 | 43,39 | 0,17% | - |
| 31.07.2025 | 43,37 | 43,66 | 43,22 | 43,31 | -0,83% | - |
| 30.07.2025 | 43,82 | 43,90 | 43,67 | 43,67 | -0,75% | - |
| 29.07.2025 | 44,29 | 44,55 | 43,92 | 44,00 | -0,74% | - |
| 28.07.2025 | 44,62 | 44,62 | 44,28 | 44,33 | -1,56% | - |
| 25.07.2025 | 44,53 | 45,05 | 44,51 | 45,04 | 1,42% | - |
| 24.07.2025 | 44,25 | 44,60 | 44,25 | 44,40 | -0,60% | - |
| 23.07.2025 | 44,71 | 44,88 | 44,26 | 44,67 | -2,92% | - |
| 22.07.2025 | 45,41 | 46,11 | 45,32 | 46,01 | 3,31% | - |
| 21.07.2025 | 44,02 | 44,60 | 44,01 | 44,54 | 2,04% | - |
| 18.07.2025 | 44,28 | 44,39 | 43,63 | 43,65 | -0,82% | - |
| 17.07.2025 | 44,23 | 44,23 | 43,95 | 44,01 | -1,08% | - |
| 16.07.2025 | 44,45 | 44,63 | 44,41 | 44,49 | -0,08% | - |
| 15.07.2025 | 45,11 | 45,11 | 44,52 | 44,52 | 0,21% | - |
| 14.07.2025 | 44,55 | 44,62 | 44,42 | 44,43 | 0,16% | - |
| 11.07.2025 | 44,21 | 44,47 | 44,21 | 44,36 | -0,13% | - |
| 10.07.2025 | 44,56 | 44,56 | 44,38 | 44,42 | -1,18% | - |
| 09.07.2025 | 44,53 | 44,99 | 44,53 | 44,95 | 1,31% | - |
| 08.07.2025 | 44,35 | 44,49 | 44,16 | 44,36 | 0,10% | - |
| 07.07.2025 | 44,36 | 44,48 | 44,14 | 44,32 | -1,11% | - |
| 03.07.2025 | 44,81 | 44,82 | 44,73 | 44,82 | 0,61% | - |
| 02.07.2025 | 44,45 | 44,65 | 44,45 | 44,55 | 0,68% | - |
| 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% | - |