43,600€
-0,46%
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 |
|---|---|---|---|---|---|---|
| 08.12.2023 | 45,00 | 45,50 | 44,80 | 45,30 | 0,22% | - |
| 07.12.2023 | 43,40 | 45,50 | 43,40 | 45,20 | 3,67% | - |
| 06.12.2023 | 42,80 | 45,20 | 42,80 | 43,60 | 1,87% | - |
| 05.12.2023 | 44,30 | 44,60 | 42,80 | 42,80 | -3,60% | - |
| 04.12.2023 | 44,00 | 44,50 | 43,90 | 44,40 | 0,68% | - |
| 01.12.2023 | 44,10 | 44,30 | 43,70 | 44,10 | 0,46% | - |
| 30.11.2023 | 44,10 | 44,20 | 43,60 | 43,90 | 0,00% | - |
| 29.11.2023 | 43,70 | 44,50 | 43,50 | 43,90 | 0,46% | - |
| 28.11.2023 | 41,60 | 43,90 | 41,60 | 43,70 | 1,39% | - |
| 27.11.2023 | 42,10 | 43,20 | 42,10 | 43,10 | -13,97% | - |
| 24.11.2023 | 41,20 | 50,10 | 41,20 | 50,10 | 17,33% | - |
| 23.11.2023 | 42,70 | 42,80 | 42,40 | 42,70 | -0,23% | - |
| 22.11.2023 | 41,00 | 42,80 | 41,00 | 42,80 | 0,71% | - |
| 21.11.2023 | 41,80 | 43,40 | 41,80 | 42,50 | -2,07% | - |
| 20.11.2023 | 43,10 | 43,50 | 42,80 | 43,40 | 1,17% | - |
| 17.11.2023 | 43,00 | 43,60 | 42,60 | 42,90 | 4,13% | - |
| 16.11.2023 | 42,30 | 42,90 | 41,20 | 41,20 | 0,49% | - |
| 15.11.2023 | 41,40 | 43,20 | 41,00 | 41,00 | -4,43% | - |
| 14.11.2023 | 41,60 | 43,00 | 41,30 | 42,90 | 2,63% | - |
| 13.11.2023 | 40,00 | 41,90 | 40,00 | 41,80 | 0,48% | - |
| 10.11.2023 | 41,30 | 41,70 | 41,10 | 41,60 | 0,00% | - |
| 09.11.2023 | 40,00 | 41,90 | 40,00 | 41,60 | 0,00% | - |
| 08.11.2023 | 41,40 | 41,70 | 40,90 | 41,60 | -0,48% | - |
| 07.11.2023 | 41,00 | 42,80 | 41,00 | 41,80 | -1,42% | - |
| 06.11.2023 | 42,20 | 43,10 | 42,20 | 42,40 | -1,17% | - |
| 03.11.2023 | 40,00 | 43,00 | 40,00 | 42,90 | 1,42% | - |
| 02.11.2023 | 38,60 | 42,30 | 38,60 | 42,30 | 4,19% | - |
| 01.11.2023 | 38,20 | 40,70 | 38,20 | 40,60 | 0,25% | - |
| 31.10.2023 | 38,70 | 40,50 | 38,60 | 40,50 | 4,38% | - |
| 30.10.2023 | 38,50 | 38,80 | 38,40 | 38,80 | 1,04% | - |
| 27.10.2023 | 37,00 | 38,60 | 37,00 | 38,40 | 0,26% | - |
| 26.10.2023 | 36,60 | 38,30 | 36,60 | 38,30 | 1,06% | - |
| 25.10.2023 | 36,80 | 38,40 | 36,80 | 37,90 | 3,55% | - |
| 24.10.2023 | 37,50 | 38,30 | 36,60 | 36,60 | -1,88% | - |
| 23.10.2023 | 37,50 | 37,60 | 36,80 | 37,30 | 0,00% | - |
| 20.10.2023 | 37,30 | 38,60 | 36,80 | 37,30 | -0,53% | - |
| 19.10.2023 | 36,00 | 37,90 | 36,00 | 37,50 | 0,00% | - |
| 18.10.2023 | 36,40 | 38,10 | 36,40 | 37,50 | -0,53% | - |
| 17.10.2023 | 37,70 | 38,30 | 37,30 | 37,70 | 0,53% | - |
| 16.10.2023 | 37,20 | 37,70 | 37,00 | 37,50 | 1,08% | - |
| 13.10.2023 | 37,30 | 37,90 | 37,00 | 37,10 | -0,80% | - |
| 12.10.2023 | 38,30 | 38,90 | 37,20 | 37,40 | -2,35% | - |
| 11.10.2023 | 37,90 | 38,90 | 37,80 | 38,30 | 1,59% | - |
| 10.10.2023 | 36,90 | 37,90 | 36,90 | 37,70 | 6,50% | - |
| 09.10.2023 | 35,00 | 37,00 | 35,00 | 35,40 | 3,51% | - |
| 06.10.2023 | 36,70 | 36,70 | 34,20 | 34,20 | -3,39% | - |
| 05.10.2023 | 36,40 | 36,90 | 35,40 | 35,40 | -2,21% | - |
| 04.10.2023 | 35,00 | 37,20 | 35,00 | 36,20 | -0,55% | - |
| 03.10.2023 | 38,20 | 38,70 | 36,10 | 36,40 | -4,46% | - |
| 02.10.2023 | 39,40 | 39,90 | 38,00 | 38,10 | -3,05% | - |
| 29.09.2023 | 39,10 | 39,70 | 39,10 | 39,30 | 0,51% | - |
| 28.09.2023 | 39,80 | 40,30 | 38,90 | 39,10 | -1,76% | - |
| 27.09.2023 | 39,20 | 40,60 | 39,20 | 39,80 | -1,49% | - |
| 26.09.2023 | 40,60 | 40,90 | 40,10 | 40,40 | -0,98% | - |
| 25.09.2023 | 41,60 | 41,60 | 40,60 | 40,80 | -1,92% | - |
| 22.09.2023 | 41,60 | 42,00 | 41,20 | 41,60 | 1,96% | - |
| 21.09.2023 | 42,20 | 42,40 | 40,80 | 40,80 | -3,32% | - |
| 20.09.2023 | 40,20 | 42,50 | 40,20 | 42,20 | 0,96% | - |
| 19.09.2023 | 40,20 | 42,20 | 40,20 | 41,80 | 0,48% | - |
| 18.09.2023 | 41,50 | 42,20 | 41,40 | 41,60 | -1,42% | - |
| 15.09.2023 | 42,90 | 44,00 | 42,10 | 42,20 | -0,94% | - |
| 14.09.2023 | 41,00 | 42,70 | 41,00 | 42,60 | 3,90% | - |
| 13.09.2023 | 40,60 | 41,00 | 40,30 | 41,00 | 0,24% | - |
| 12.09.2023 | 41,40 | 41,50 | 40,90 | 40,90 | -1,45% | - |
| 11.09.2023 | 41,90 | 42,00 | 41,40 | 41,50 | -0,95% | - |
| 08.09.2023 | 41,60 | 42,00 | 41,30 | 41,90 | 0,72% | - |
| 07.09.2023 | 41,40 | 41,60 | 41,00 | 41,60 | 0,24% | - |
| 06.09.2023 | 39,60 | 41,60 | 39,60 | 41,50 | 1,22% | - |
| 05.09.2023 | 40,00 | 41,70 | 40,00 | 41,00 | -0,97% | - |
| 04.09.2023 | 41,70 | 41,90 | 41,40 | 41,40 | -0,72% | - |
| 01.09.2023 | 42,00 | 42,20 | 41,50 | 41,70 | -0,71% | - |
| 31.08.2023 | 41,20 | 43,00 | 41,20 | 42,00 | -1,41% | - |
| 30.08.2023 | 43,70 | 43,90 | 41,90 | 42,60 | -2,74% | - |
| 29.08.2023 | 43,10 | 43,80 | 43,10 | 43,80 | 1,15% | - |
| 28.08.2023 | 41,60 | 43,30 | 41,60 | 43,30 | 4,09% | - |
| 25.08.2023 | 42,50 | 43,10 | 41,60 | 41,60 | -1,89% | - |
| 24.08.2023 | 42,80 | 42,80 | 42,20 | 42,40 | 0,24% | - |
| 23.08.2023 | 41,30 | 43,00 | 41,30 | 42,30 | 2,17% | - |
| 22.08.2023 | 41,20 | 41,60 | 41,20 | 41,40 | 0,49% | - |
| 21.08.2023 | 41,40 | 41,80 | 41,10 | 41,20 | -0,48% | - |
| 18.08.2023 | 40,80 | 41,70 | 40,80 | 41,40 | 1,47% | - |
| 17.08.2023 | 41,30 | 41,40 | 40,80 | 40,80 | -1,45% | - |
| 16.08.2023 | 41,20 | 41,60 | 41,20 | 41,40 | 0,73% | - |
| 15.08.2023 | 41,80 | 41,80 | 41,00 | 41,10 | 2,24% | - |
| 14.08.2023 | 41,90 | 41,90 | 40,20 | 40,20 | -3,83% | - |
| 11.08.2023 | 42,20 | 42,20 | 41,70 | 41,80 | -0,48% | - |
| 10.08.2023 | 40,40 | 43,20 | 40,40 | 42,00 | 0,72% | - |
| 09.08.2023 | 41,80 | 41,90 | 41,30 | 41,70 | 0,24% | - |
| 08.08.2023 | 41,10 | 41,80 | 41,10 | 41,60 | 0,97% | - |
| 07.08.2023 | 41,00 | 41,30 | 40,70 | 41,20 | 0,98% | - |
| 04.08.2023 | 39,60 | 41,20 | 39,60 | 40,80 | 0,25% | - |
| 03.08.2023 | 39,40 | 41,00 | 39,40 | 40,70 | 0,25% | - |
| 02.08.2023 | 40,00 | 41,50 | 40,00 | 40,60 | 0,00% | - |
| 01.08.2023 | 42,50 | 42,60 | 40,60 | 40,60 | -4,47% | - |
| 31.07.2023 | 41,60 | 43,20 | 41,60 | 42,50 | -1,16% | - |
| 28.07.2023 | 42,20 | 44,30 | 42,20 | 43,00 | -1,83% | - |
| 27.07.2023 | 44,50 | 44,50 | 43,50 | 43,80 | -0,68% | - |
| 26.07.2023 | 42,60 | 44,20 | 42,60 | 44,10 | 3,52% | - |
| 25.07.2023 | 41,20 | 42,80 | 41,20 | 42,60 | 2,90% | - |
| 24.07.2023 | 42,90 | 43,20 | 41,40 | 41,40 | -3,72% | - |