32,422$
0,53%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.10.2024 | 42,31 | 42,48 | 42,31 | 42,32 | 0,46% | - |
| 10.10.2024 | 42,59 | 42,59 | 42,11 | 42,12 | -1,40% | - |
| 09.10.2024 | 42,65 | 42,76 | 42,65 | 42,72 | -0,20% | - |
| 08.10.2024 | 42,79 | 42,86 | 42,79 | 42,81 | 0,44% | - |
| 07.10.2024 | 42,75 | 42,76 | 42,61 | 42,62 | -0,75% | - |
| 04.10.2024 | 42,57 | 42,95 | 42,57 | 42,94 | -1,53% | - |
| 03.10.2024 | 44,18 | 44,18 | 43,60 | 43,61 | -2,08% | - |
| 02.10.2024 | 44,80 | 44,80 | 44,52 | 44,53 | -1,38% | - |
| 01.10.2024 | 45,74 | 45,78 | 45,05 | 45,16 | -0,99% | - |
| 30.09.2024 | 46,05 | 46,05 | 45,59 | 45,60 | -0,94% | - |
| 27.09.2024 | 46,03 | 46,05 | 45,96 | 46,04 | 1,30% | - |
| 26.09.2024 | 45,48 | 45,57 | 45,36 | 45,45 | 0,52% | - |
| 25.09.2024 | 45,23 | 45,25 | 45,15 | 45,22 | 0,29% | - |
| 24.09.2024 | 44,88 | 45,25 | 44,88 | 45,08 | 0,87% | - |
| 23.09.2024 | 44,84 | 44,87 | 44,62 | 44,69 | 0,75% | - |
| 20.09.2024 | 44,30 | 44,38 | 44,23 | 44,36 | 0,10% | - |
| 19.09.2024 | 44,19 | 44,34 | 43,92 | 44,32 | -1,21% | - |
| 18.09.2024 | 44,91 | 45,30 | 44,86 | 44,86 | -1,20% | - |
| 17.09.2024 | 45,62 | 45,70 | 45,40 | 45,40 | -0,59% | - |
| 16.09.2024 | 46,05 | 46,05 | 45,59 | 45,67 | -0,23% | - |
| 13.09.2024 | 45,68 | 45,81 | 45,68 | 45,78 | 1,14% | - |
| 12.09.2024 | 45,47 | 45,47 | 45,20 | 45,26 | 0,06% | - |
| 11.09.2024 | 45,24 | 45,24 | 45,02 | 45,24 | 0,88% | - |
| 10.09.2024 | 45,05 | 45,05 | 44,84 | 44,84 | -0,57% | - |
| 09.09.2024 | 44,99 | 45,12 | 44,98 | 45,10 | 1,33% | - |
| 06.09.2024 | 44,55 | 44,62 | 44,38 | 44,51 | 0,62% | - |
| 05.09.2024 | 44,07 | 44,23 | 43,89 | 44,23 | 3,36% | - |
| 04.09.2024 | 42,35 | 42,86 | 42,35 | 42,80 | 1,76% | - |
| 03.09.2024 | 41,99 | 42,26 | 41,99 | 42,05 | -0,20% | - |
| 30.08.2024 | 41,96 | 42,14 | 41,96 | 42,14 | 0,77% | - |
| 29.08.2024 | 41,71 | 41,83 | 41,54 | 41,82 | -0,15% | - |
| 28.08.2024 | 42,05 | 42,12 | 41,88 | 41,88 | -0,99% | - |
| 27.08.2024 | 42,33 | 42,33 | 42,21 | 42,30 | -0,26% | - |
| 26.08.2024 | 42,03 | 42,43 | 42,03 | 42,41 | 0,87% | - |
| 23.08.2024 | 41,48 | 42,17 | 41,48 | 42,04 | 1,65% | - |
| 22.08.2024 | 41,61 | 41,62 | 41,36 | 41,36 | -0,21% | - |
| 21.08.2024 | 41,41 | 41,45 | 41,30 | 41,45 | 0,13% | - |
| 20.08.2024 | 41,34 | 41,41 | 41,33 | 41,40 | -0,90% | - |
| 19.08.2024 | 41,42 | 41,77 | 41,42 | 41,77 | 1,42% | - |
| 16.08.2024 | 40,49 | 41,19 | 40,49 | 41,19 | 1,54% | - |
| 15.08.2024 | 40,49 | 40,57 | 40,47 | 40,57 | -1,36% | - |
| 14.08.2024 | 40,80 | 41,14 | 40,80 | 41,13 | -0,66% | - |
| 13.08.2024 | 40,70 | 41,40 | 40,70 | 41,40 | 2,44% | - |
| 12.08.2024 | 40,41 | 40,41 | 40,35 | 40,41 | 0,21% | - |
| 09.08.2024 | 40,50 | 40,50 | 40,33 | 40,33 | -1,75% | - |
| 08.08.2024 | 40,76 | 41,06 | 40,70 | 41,05 | 0,69% | - |
| 07.08.2024 | 40,83 | 40,86 | 40,77 | 40,77 | 2,10% | - |
| 06.08.2024 | 39,63 | 40,01 | 39,63 | 39,93 | -0,58% | - |
| 05.08.2024 | 40,70 | 40,81 | 40,16 | 40,16 | -4,40% | - |
| 02.08.2024 | 42,11 | 42,21 | 41,90 | 42,01 | 1,55% | - |
| 01.08.2024 | 41,23 | 41,37 | 41,23 | 41,37 | 0,30% | - |