29,800€
-0,67%
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 | 31,10 | 31,20 | 30,60 | 31,10 | -0,32% | - |
| 19.12.2024 | 31,30 | 31,60 | 30,90 | 31,20 | -0,64% | - |
| 18.12.2024 | 30,80 | 32,10 | 30,80 | 31,40 | -1,57% | - |
| 17.12.2024 | 31,70 | 32,10 | 31,30 | 31,90 | 0,95% | - |
| 16.12.2024 | 31,70 | 31,80 | 31,40 | 31,60 | 0,32% | - |
| 13.12.2024 | 31,70 | 32,30 | 31,50 | 31,50 | -1,87% | - |
| 12.12.2024 | 32,40 | 32,50 | 32,10 | 32,10 | -0,62% | - |
| 11.12.2024 | 31,40 | 32,70 | 31,40 | 32,30 | 0,00% | - |
| 10.12.2024 | 32,20 | 32,50 | 31,80 | 32,30 | 0,62% | - |
| 09.12.2024 | 31,60 | 32,70 | 31,60 | 32,10 | -1,23% | - |
| 06.12.2024 | 31,40 | 33,10 | 31,40 | 32,50 | -0,61% | - |
| 05.12.2024 | 31,40 | 33,10 | 31,40 | 32,70 | 0,62% | - |
| 04.12.2024 | 32,20 | 33,50 | 32,20 | 32,50 | -2,40% | - |
| 03.12.2024 | 33,80 | 34,80 | 32,90 | 33,30 | -1,19% | - |
| 02.12.2024 | 33,00 | 34,40 | 33,00 | 33,70 | -1,17% | - |
| 29.11.2024 | 33,40 | 34,60 | 33,40 | 34,10 | -1,16% | - |
| 28.11.2024 | 34,50 | 34,70 | 34,10 | 34,50 | 0,88% | - |
| 27.11.2024 | 34,40 | 34,50 | 33,50 | 34,20 | -0,58% | - |
| 26.11.2024 | 35,20 | 35,20 | 34,30 | 34,40 | -2,27% | - |
| 25.11.2024 | 34,90 | 35,40 | 34,80 | 35,20 | 1,15% | - |
| 22.11.2024 | 34,40 | 35,20 | 34,40 | 34,80 | 1,16% | - |
| 21.11.2024 | 32,80 | 34,50 | 32,80 | 34,40 | 0,58% | - |
| 20.11.2024 | 34,70 | 34,90 | 33,90 | 34,20 | 0,00% | - |
| 19.11.2024 | 33,20 | 34,70 | 33,20 | 34,20 | -0,29% | - |
| 18.11.2024 | 35,00 | 35,20 | 34,30 | 34,30 | -2,00% | - |
| 15.11.2024 | 34,20 | 35,20 | 34,20 | 35,00 | 2,34% | - |
| 14.11.2024 | 33,20 | 34,40 | 33,20 | 34,20 | 3,01% | - |
| 13.11.2024 | 33,40 | 33,70 | 33,10 | 33,20 | -0,60% | - |
| 12.11.2024 | 33,00 | 34,20 | 33,00 | 33,40 | -2,05% | - |
| 11.11.2024 | 33,00 | 34,60 | 33,00 | 34,10 | -0,58% | - |
| 08.11.2024 | 34,00 | 34,80 | 33,80 | 34,30 | 1,78% | - |
| 07.11.2024 | 36,20 | 36,20 | 32,70 | 33,70 | 0,30% | - |
| 06.11.2024 | 36,30 | 36,90 | 31,90 | 33,60 | -6,93% | - |
| 05.11.2024 | 36,50 | 36,60 | 35,90 | 36,10 | -1,10% | - |
| 04.11.2024 | 36,60 | 37,20 | 36,40 | 36,50 | -0,54% | - |
| 01.11.2024 | 36,10 | 36,80 | 36,10 | 36,70 | 2,23% | - |
| 31.10.2024 | 35,90 | 36,20 | 35,60 | 35,90 | -0,83% | - |
| 30.10.2024 | 35,20 | 36,50 | 35,20 | 36,20 | -0,28% | - |
| 29.10.2024 | 37,60 | 37,60 | 36,30 | 36,30 | -4,72% | - |
| 28.10.2024 | 36,40 | 38,10 | 36,40 | 38,10 | 1,06% | - |
| 25.10.2024 | 36,20 | 37,90 | 36,20 | 37,70 | 0,80% | - |
| 24.10.2024 | 36,00 | 37,60 | 36,00 | 37,40 | 0,00% | - |
| 23.10.2024 | 37,50 | 38,00 | 37,20 | 37,40 | -0,53% | - |
| 22.10.2024 | 37,40 | 38,70 | 37,40 | 37,60 | -3,09% | - |
| 21.10.2024 | 39,00 | 39,10 | 38,00 | 38,80 | -0,77% | - |
| 18.10.2024 | 39,20 | 39,20 | 38,40 | 39,10 | 0,00% | - |
| 17.10.2024 | 39,40 | 39,70 | 39,10 | 39,10 | -1,26% | - |
| 16.10.2024 | 37,40 | 39,60 | 37,40 | 39,60 | 1,28% | - |
| 15.10.2024 | 36,60 | 39,30 | 36,60 | 39,10 | 1,30% | - |
| 14.10.2024 | 37,20 | 38,70 | 37,20 | 38,60 | -0,26% | - |
| 11.10.2024 | 37,20 | 38,90 | 37,20 | 38,70 | 0,26% | - |
| 10.10.2024 | 39,00 | 39,10 | 38,50 | 38,60 | -1,03% | - |
| 09.10.2024 | 38,80 | 39,30 | 38,80 | 39,00 | 0,26% | - |
| 08.10.2024 | 38,40 | 39,10 | 37,90 | 38,90 | 0,26% | - |
| 07.10.2024 | 39,00 | 39,70 | 38,70 | 38,80 | -1,02% | - |
| 04.10.2024 | 38,20 | 39,70 | 38,20 | 39,20 | -0,76% | - |
| 03.10.2024 | 40,00 | 40,50 | 39,50 | 39,50 | -1,99% | - |
| 02.10.2024 | 40,90 | 41,00 | 40,20 | 40,30 | -1,23% | - |
| 01.10.2024 | 39,60 | 41,40 | 39,60 | 40,80 | -0,49% | - |
| 30.09.2024 | 41,20 | 41,40 | 40,90 | 41,00 | -0,49% | - |
| 27.09.2024 | 39,40 | 41,40 | 39,40 | 41,20 | 1,23% | - |
| 26.09.2024 | 40,80 | 41,00 | 40,50 | 40,70 | 0,00% | - |
| 25.09.2024 | 40,00 | 40,70 | 40,00 | 40,70 | 0,99% | - |
| 24.09.2024 | 40,20 | 40,60 | 39,90 | 40,30 | 0,00% | - |
| 23.09.2024 | 39,50 | 40,50 | 39,50 | 40,30 | 1,51% | - |
| 20.09.2024 | 39,40 | 39,80 | 39,30 | 39,70 | -0,25% | - |
| 19.09.2024 | 39,00 | 40,70 | 39,00 | 39,80 | -1,49% | - |
| 18.09.2024 | 41,00 | 41,10 | 40,30 | 40,40 | -0,98% | - |
| 17.09.2024 | 41,00 | 41,40 | 40,70 | 40,80 | -0,97% | - |
| 16.09.2024 | 41,20 | 41,60 | 40,00 | 41,20 | -0,72% | - |
| 13.09.2024 | 39,60 | 41,50 | 39,60 | 41,50 | 1,22% | - |
| 12.09.2024 | 41,60 | 41,60 | 40,90 | 41,00 | -0,49% | - |
| 11.09.2024 | 40,60 | 41,30 | 40,50 | 41,20 | 1,23% | - |
| 10.09.2024 | 39,40 | 41,40 | 39,40 | 40,70 | -0,49% | - |
| 09.09.2024 | 40,30 | 41,00 | 40,30 | 40,90 | 1,24% | - |
| 06.09.2024 | 39,90 | 40,40 | 39,50 | 40,40 | 1,25% | - |
| 05.09.2024 | 37,40 | 39,90 | 37,40 | 39,90 | 3,37% | - |
| 04.09.2024 | 37,70 | 38,80 | 37,70 | 38,60 | 1,05% | - |
| 03.09.2024 | 38,10 | 38,40 | 37,90 | 38,20 | 0,00% | - |
| 02.09.2024 | 37,90 | 38,30 | 37,70 | 38,20 | 0,00% | - |
| 30.08.2024 | 37,50 | 38,30 | 37,50 | 38,20 | 4,95% | - |
| 29.08.2024 | 37,70 | 37,90 | 36,40 | 36,40 | -3,45% | - |
| 28.08.2024 | 36,40 | 38,00 | 36,40 | 37,70 | -0,53% | - |
| 27.08.2024 | 38,00 | 38,20 | 37,70 | 37,90 | -0,26% | - |
| 26.08.2024 | 36,20 | 38,10 | 36,20 | 38,00 | 1,06% | - |
| 23.08.2024 | 37,10 | 37,80 | 37,10 | 37,60 | 1,08% | - |
| 22.08.2024 | 37,10 | 37,40 | 37,10 | 37,20 | 0,00% | - |
| 21.08.2024 | 37,40 | 37,40 | 37,10 | 37,20 | 0,00% | - |
| 20.08.2024 | 36,40 | 37,70 | 36,40 | 37,20 | -1,33% | - |
| 19.08.2024 | 37,20 | 37,80 | 37,10 | 37,70 | 0,80% | - |
| 16.08.2024 | 37,20 | 37,50 | 36,80 | 37,40 | 1,08% | - |
| 15.08.2024 | 37,30 | 37,30 | 36,80 | 37,00 | -1,07% | - |
| 14.08.2024 | 37,50 | 37,50 | 37,00 | 37,40 | -0,80% | - |
| 13.08.2024 | 35,60 | 37,80 | 35,60 | 37,70 | 1,89% | - |
| 12.08.2024 | 37,10 | 37,30 | 36,80 | 37,00 | -0,27% | - |
| 09.08.2024 | 36,20 | 37,50 | 36,20 | 37,10 | -1,33% | - |
| 08.08.2024 | 37,30 | 37,70 | 37,20 | 37,60 | 0,53% | - |
| 07.08.2024 | 35,00 | 37,50 | 35,00 | 37,40 | 2,47% | - |
| 06.08.2024 | 37,10 | 37,10 | 36,20 | 36,50 | 0,00% | - |
| 05.08.2024 | 38,40 | 38,40 | 36,50 | 36,50 | -5,19% | - |