36,000€
-3,23%
Echtzeit-Aktienkurs EDP-ENERG.PORTUG. ADR/10
Bid:
Ask:
Aktienkurse zur EDP-ENERG.PORTUG. ADR/10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 37,30 | 37,90 | 37,20 | 37,90 | 1,88% | - |
| 25.07.2024 | 37,10 | 37,50 | 36,80 | 37,20 | -0,27% | - |
| 24.07.2024 | 36,70 | 37,40 | 36,60 | 37,30 | 1,63% | - |
| 23.07.2024 | 36,70 | 37,10 | 36,40 | 36,70 | 0,00% | - |
| 22.07.2024 | 35,40 | 37,40 | 35,40 | 36,70 | 0,00% | - |
| 19.07.2024 | 36,40 | 36,70 | 36,00 | 36,70 | 1,38% | - |
| 18.07.2024 | 36,20 | 36,60 | 36,20 | 36,20 | 0,00% | - |
| 17.07.2024 | 35,80 | 36,60 | 35,60 | 36,20 | 0,56% | - |
| 16.07.2024 | 35,60 | 36,00 | 35,30 | 36,00 | 1,41% | - |
| 15.07.2024 | 36,90 | 36,90 | 35,40 | 35,50 | -3,27% | - |
| 12.07.2024 | 36,90 | 37,20 | 36,60 | 36,70 | -0,54% | - |
| 11.07.2024 | 35,60 | 37,10 | 35,50 | 36,90 | 3,65% | - |
| 10.07.2024 | 35,40 | 35,80 | 35,30 | 35,60 | 1,14% | - |
| 09.07.2024 | 34,20 | 35,70 | 34,20 | 35,20 | -0,56% | - |
| 08.07.2024 | 36,30 | 36,30 | 35,30 | 35,40 | -2,21% | - |
| 05.07.2024 | 34,60 | 36,40 | 34,60 | 36,20 | 1,40% | - |
| 04.07.2024 | 35,90 | 36,00 | 35,60 | 35,70 | 3,78% | - |
| 03.07.2024 | 35,60 | 36,50 | 34,40 | 34,40 | -2,82% | - |
| 02.07.2024 | 35,40 | 35,80 | 35,30 | 35,40 | -0,28% | - |
| 01.07.2024 | 35,00 | 36,00 | 35,00 | 35,50 | 1,14% | - |
| 28.06.2024 | 35,50 | 35,50 | 34,80 | 35,10 | -1,13% | - |
| 27.06.2024 | 34,80 | 36,00 | 34,80 | 35,50 | -1,66% | - |
| 26.06.2024 | 36,40 | 36,60 | 35,80 | 36,10 | -0,82% | - |
| 25.06.2024 | 36,10 | 36,60 | 36,10 | 36,40 | 0,55% | - |
| 24.06.2024 | 36,00 | 36,40 | 35,60 | 36,20 | 0,28% | - |
| 21.06.2024 | 36,10 | 36,40 | 36,00 | 36,10 | -0,55% | - |
| 20.06.2024 | 34,40 | 36,30 | 34,40 | 36,30 | 1,97% | - |
| 19.06.2024 | 35,90 | 36,20 | 35,60 | 35,60 | -0,84% | - |
| 18.06.2024 | 34,00 | 36,00 | 34,00 | 35,90 | 0,84% | - |
| 17.06.2024 | 36,70 | 36,80 | 35,40 | 35,60 | -3,26% | - |
| 14.06.2024 | 37,10 | 37,20 | 36,60 | 36,80 | -1,08% | - |
| 13.06.2024 | 37,40 | 37,50 | 36,90 | 37,20 | -1,06% | - |
| 12.06.2024 | 36,90 | 37,80 | 36,60 | 37,60 | 1,35% | - |
| 11.06.2024 | 37,30 | 37,50 | 36,70 | 37,10 | -0,80% | - |
| 10.06.2024 | 36,90 | 37,50 | 36,60 | 37,40 | 0,54% | - |
| 07.06.2024 | 36,40 | 37,70 | 36,40 | 37,20 | -0,80% | - |
| 06.06.2024 | 36,60 | 38,00 | 36,60 | 37,50 | -1,57% | - |
| 05.06.2024 | 38,40 | 38,50 | 37,80 | 38,10 | -0,78% | - |
| 04.06.2024 | 38,10 | 38,40 | 37,70 | 38,40 | 1,59% | - |
| 03.06.2024 | 37,30 | 37,90 | 37,30 | 37,80 | 0,53% | - |
| 31.05.2024 | 35,60 | 37,60 | 35,60 | 37,60 | 1,90% | - |
| 30.05.2024 | 36,30 | 37,10 | 36,30 | 36,90 | 0,82% | - |
| 29.05.2024 | 37,10 | 37,10 | 36,40 | 36,60 | -1,61% | - |
| 28.05.2024 | 37,60 | 37,80 | 37,20 | 37,20 | -0,53% | - |
| 27.05.2024 | 35,60 | 37,70 | 35,60 | 37,40 | 1,36% | - |
| 24.05.2024 | 36,00 | 37,40 | 36,00 | 36,90 | -1,07% | - |
| 23.05.2024 | 37,00 | 38,30 | 37,00 | 37,30 | -1,84% | - |
| 22.05.2024 | 37,50 | 38,20 | 37,00 | 38,00 | 0,80% | - |
| 21.05.2024 | 38,10 | 38,10 | 37,10 | 37,70 | -1,05% | - |
| 20.05.2024 | 37,20 | 38,70 | 37,20 | 38,10 | -1,04% | - |
| 17.05.2024 | 38,90 | 39,00 | 38,00 | 38,50 | -0,77% | - |
| 16.05.2024 | 38,90 | 39,30 | 38,30 | 38,80 | -0,51% | - |
| 15.05.2024 | 36,80 | 39,10 | 36,80 | 39,00 | 2,36% | - |
| 14.05.2024 | 36,00 | 38,20 | 36,00 | 38,10 | 1,87% | - |
| 13.05.2024 | 38,50 | 38,50 | 36,60 | 37,40 | -2,60% | - |
| 10.05.2024 | 37,70 | 38,70 | 37,00 | 38,40 | 2,95% | - |
| 09.05.2024 | 36,20 | 37,50 | 35,90 | 37,30 | 2,75% | - |
| 08.05.2024 | 35,80 | 36,30 | 35,60 | 36,30 | 1,11% | - |
| 07.05.2024 | 35,30 | 36,00 | 35,20 | 35,90 | 1,41% | - |
| 06.05.2024 | 35,20 | 35,40 | 34,80 | 35,40 | -3,80% | 40,00 |
| 03.05.2024 | 36,60 | 37,80 | 36,20 | 36,80 | 0,00% | - |
| 02.05.2024 | 35,30 | 36,80 | 35,30 | 36,80 | 3,66% | - |
| 30.04.2024 | 36,00 | 36,30 | 35,10 | 35,50 | -1,11% | - |
| 29.04.2024 | 35,20 | 36,10 | 35,20 | 35,90 | 5,59% | - |
| 26.04.2024 | 35,20 | 35,60 | 34,00 | 34,00 | -3,13% | - |
| 25.04.2024 | 34,00 | 35,80 | 34,00 | 35,10 | -0,85% | - |
| 24.04.2024 | 35,90 | 35,90 | 35,00 | 35,40 | -1,12% | - |
| 23.04.2024 | 36,20 | 36,20 | 35,20 | 35,80 | -0,83% | - |
| 22.04.2024 | 36,20 | 36,60 | 35,40 | 36,10 | -0,28% | - |
| 19.04.2024 | 36,20 | 36,80 | 36,10 | 36,20 | -1,36% | - |
| 18.04.2024 | 36,20 | 36,90 | 36,20 | 36,70 | 1,66% | - |
| 17.04.2024 | 36,20 | 36,20 | 35,10 | 36,10 | -0,28% | - |
| 16.04.2024 | 35,60 | 36,60 | 35,50 | 36,20 | 1,12% | - |
| 15.04.2024 | 34,80 | 36,40 | 34,80 | 35,80 | -0,28% | - |
| 12.04.2024 | 35,70 | 36,60 | 35,50 | 35,90 | 4,97% | - |
| 11.04.2024 | 33,80 | 36,00 | 33,80 | 34,20 | -2,01% | - |
| 10.04.2024 | 35,80 | 36,20 | 34,60 | 34,90 | -1,97% | - |
| 09.04.2024 | 34,80 | 35,80 | 34,50 | 35,60 | 2,30% | - |
| 08.04.2024 | 35,10 | 35,40 | 34,70 | 34,80 | -0,57% | - |
| 05.04.2024 | 35,40 | 36,00 | 34,90 | 35,00 | -1,96% | - |
| 04.04.2024 | 35,50 | 36,20 | 35,40 | 35,70 | 0,00% | - |
| 03.04.2024 | 36,00 | 36,00 | 35,40 | 35,70 | -0,83% | - |
| 02.04.2024 | 36,20 | 36,40 | 35,60 | 36,00 | -0,55% | - |
| 28.03.2024 | 35,00 | 36,50 | 35,00 | 36,20 | -0,28% | - |
| 27.03.2024 | 35,40 | 36,30 | 34,90 | 36,30 | 2,25% | - |
| 26.03.2024 | 35,60 | 35,60 | 34,90 | 35,50 | 0,00% | - |
| 25.03.2024 | 36,00 | 36,30 | 35,40 | 35,50 | -1,66% | - |
| 22.03.2024 | 34,40 | 36,20 | 34,40 | 36,10 | 4,64% | - |
| 21.03.2024 | 34,00 | 35,50 | 34,00 | 34,50 | -0,58% | - |
| 20.03.2024 | 35,00 | 35,20 | 34,70 | 34,70 | -0,86% | - |
| 19.03.2024 | 34,80 | 36,10 | 34,60 | 35,00 | -3,58% | - |
| 18.03.2024 | 36,70 | 36,70 | 35,70 | 36,30 | 0,00% | - |
| 15.03.2024 | 35,20 | 36,80 | 35,20 | 36,30 | 0,00% | - |
| 14.03.2024 | 35,20 | 37,60 | 35,20 | 36,30 | -0,55% | - |
| 13.03.2024 | 36,70 | 37,20 | 36,20 | 36,50 | -1,62% | - |
| 12.03.2024 | 36,80 | 38,20 | 36,70 | 37,10 | -3,13% | - |
| 11.03.2024 | 38,00 | 38,60 | 37,70 | 38,30 | 1,06% | - |
| 08.03.2024 | 37,20 | 38,90 | 37,20 | 37,90 | -1,56% | - |
| 07.03.2024 | 36,80 | 39,50 | 36,80 | 38,50 | 1,05% | - |
| 06.03.2024 | 37,30 | 38,90 | 37,30 | 38,10 | 1,60% | - |