47,900€
0,21%
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 |
|---|---|---|---|---|---|---|
| 01.10.2026 | 48,70 | 48,70 | 47,80 | 48,40 | 0,21% | - |
| 30.09.2026 | 47,90 | 48,80 | 47,90 | 48,30 | 0,84% | - |
| 29.09.2026 | 48,30 | 48,60 | 47,50 | 47,90 | -0,83% | - |
| 28.09.2026 | 48,50 | 48,70 | 48,20 | 48,30 | -0,21% | - |
| 25.09.2026 | 47,90 | 48,60 | 47,90 | 48,40 | 1,04% | - |
| 24.09.2026 | 47,30 | 48,10 | 47,30 | 47,90 | 0,84% | - |
| 23.09.2026 | 48,50 | 48,80 | 47,50 | 47,50 | -2,06% | - |
| 22.09.2026 | 48,30 | 48,80 | 48,10 | 48,50 | 0,83% | - |
| 21.09.2026 | 48,30 | 49,25 | 47,70 | 48,10 | 0,42% | - |
| 18.09.2026 | 48,70 | 48,70 | 47,80 | 47,90 | -1,24% | - |
| 17.09.2026 | 47,50 | 48,50 | 47,30 | 48,50 | 2,97% | - |
| 16.09.2026 | 46,40 | 47,50 | 46,40 | 47,10 | 1,51% | - |
| 15.09.2026 | 46,00 | 46,50 | 45,70 | 46,40 | 1,31% | - |
| 14.09.2026 | 47,70 | 47,90 | 45,80 | 45,80 | -4,58% | - |
| 11.09.2026 | 47,90 | 48,50 | 47,80 | 48,00 | 0,63% | - |
| 10.09.2026 | 47,30 | 48,10 | 47,20 | 47,70 | 1,06% | - |
| 09.09.2026 | 47,30 | 48,00 | 47,10 | 47,20 | -0,42% | - |
| 08.09.2026 | 46,40 | 47,50 | 46,20 | 47,40 | 1,72% | - |
| 07.09.2026 | 46,20 | 47,00 | 46,20 | 46,60 | 0,87% | - |
| 04.09.2026 | 46,20 | 46,40 | 45,80 | 46,20 | 0,00% | - |
| 03.09.2026 | 46,60 | 46,90 | 45,60 | 46,20 | -1,07% | - |
| 02.09.2026 | 47,00 | 47,50 | 46,30 | 46,70 | -0,43% | - |
| 01.09.2026 | 46,80 | 48,20 | 46,80 | 46,90 | 0,43% | - |
| 31.08.2026 | 46,60 | 47,40 | 46,60 | 46,70 | -0,43% | - |
| 28.08.2026 | 46,60 | 47,40 | 46,60 | 46,90 | 0,64% | - |
| 27.08.2026 | 47,00 | 47,20 | 46,60 | 46,60 | -0,64% | - |
| 26.08.2026 | 46,80 | 47,10 | 46,60 | 46,90 | 0,43% | - |
| 25.08.2026 | 46,60 | 47,00 | 46,30 | 46,70 | 0,65% | - |
| 24.08.2026 | 46,00 | 46,60 | 45,90 | 46,40 | 0,65% | - |
| 21.08.2026 | 46,40 | 46,80 | 46,00 | 46,10 | -0,43% | - |
| 20.08.2026 | 46,00 | 46,60 | 46,00 | 46,30 | 0,65% | - |
| 19.08.2026 | 46,20 | 46,70 | 45,70 | 46,00 | -1,08% | - |
| 18.08.2026 | 44,90 | 46,80 | 44,90 | 46,50 | 2,88% | - |
| 17.08.2026 | 45,60 | 45,70 | 45,00 | 45,20 | -0,66% | - |
| 14.08.2026 | 45,60 | 45,70 | 45,10 | 45,50 | 0,00% | - |
| 13.08.2026 | 45,80 | 45,90 | 45,30 | 45,50 | -0,66% | - |
| 12.08.2026 | 45,40 | 46,30 | 45,20 | 45,80 | 1,10% | - |
| 11.08.2026 | 44,50 | 45,50 | 44,50 | 45,30 | 1,34% | - |
| 10.08.2026 | 44,70 | 45,10 | 44,50 | 44,70 | 0,00% | - |
| 07.08.2026 | 45,20 | 45,40 | 44,60 | 44,70 | -0,89% | 875,00 |
| 06.08.2026 | 44,70 | 45,60 | 44,60 | 45,10 | 0,89% | - |
| 05.08.2026 | 44,50 | 44,90 | 44,50 | 44,70 | 0,90% | - |
| 04.08.2026 | 44,80 | 45,00 | 44,30 | 44,30 | -1,12% | - |
| 03.08.2026 | 44,90 | 45,00 | 44,10 | 44,80 | 0,22% | - |
| 31.07.2026 | 44,90 | 45,00 | 44,10 | 44,70 | -0,45% | - |
| 30.07.2026 | 44,90 | 45,20 | 43,80 | 44,90 | 0,67% | - |
| 29.07.2026 | 44,90 | 45,50 | 44,10 | 44,60 | -1,11% | - |
| 28.07.2026 | 44,70 | 45,80 | 44,70 | 45,10 | 0,45% | - |
| 27.07.2026 | 46,40 | 46,50 | 44,80 | 44,90 | -2,39% | - |
| 24.07.2026 | 46,30 | 46,40 | 45,80 | 46,00 | -0,65% | - |
| 23.07.2026 | 45,60 | 46,80 | 45,60 | 46,30 | 0,00% | - |
| 22.07.2026 | 45,30 | 46,60 | 45,30 | 46,30 | 1,76% | - |
| 21.07.2026 | 45,50 | 45,90 | 45,10 | 45,50 | 0,66% | - |
| 20.07.2026 | 45,30 | 45,70 | 45,00 | 45,20 | -0,22% | - |
| 17.07.2026 | 44,60 | 45,80 | 44,60 | 45,30 | 0,22% | - |
| 16.07.2026 | 45,90 | 46,00 | 44,40 | 45,20 | -1,53% | - |
| 15.07.2026 | 45,70 | 46,20 | 45,50 | 45,90 | 0,44% | - |
| 14.07.2026 | 45,00 | 45,90 | 44,80 | 45,70 | 1,56% | - |
| 13.07.2026 | 44,40 | 45,30 | 44,40 | 45,00 | 0,45% | - |
| 10.07.2026 | 44,20 | 44,90 | 44,10 | 44,80 | 1,13% | - |
| 09.07.2026 | 44,80 | 45,20 | 44,30 | 44,30 | -1,56% | - |
| 08.07.2026 | 45,30 | 45,70 | 44,70 | 45,00 | -1,10% | - |
| 07.07.2026 | 45,70 | 46,20 | 45,30 | 45,50 | -0,44% | - |
| 06.07.2026 | 46,50 | 47,00 | 45,60 | 45,70 | -2,77% | - |
| 03.07.2026 | 45,50 | 47,00 | 45,50 | 47,00 | 3,52% | - |
| 02.07.2026 | 45,00 | 45,80 | 44,70 | 45,40 | 1,11% | - |
| 01.07.2026 | 45,30 | 46,10 | 44,80 | 44,90 | -1,75% | - |
| 30.06.2026 | 45,90 | 46,20 | 45,40 | 45,70 | 0,22% | - |
| 29.06.2026 | 44,60 | 46,00 | 44,60 | 45,60 | 2,01% | - |
| 26.06.2026 | 44,60 | 45,30 | 44,20 | 44,70 | -0,89% | - |
| 25.06.2026 | 43,80 | 45,20 | 43,80 | 45,10 | 3,20% | - |
| 24.06.2026 | 44,40 | 44,60 | 43,20 | 43,70 | -1,58% | - |
| 23.06.2026 | 44,00 | 44,60 | 43,70 | 44,40 | -0,22% | - |
| 22.06.2026 | 43,80 | 44,80 | 43,80 | 44,50 | 2,06% | - |
| 19.06.2026 | 44,00 | 44,30 | 43,50 | 43,60 | -0,91% | - |
| 18.06.2026 | 44,80 | 44,80 | 43,20 | 44,00 | -0,90% | - |
| 17.06.2026 | 44,00 | 44,70 | 42,90 | 44,40 | 1,37% | - |
| 16.06.2026 | 44,40 | 44,50 | 43,70 | 43,80 | -1,35% | - |
| 15.06.2026 | 45,00 | 45,00 | 43,80 | 44,40 | -0,67% | - |
| 12.06.2026 | 45,10 | 45,40 | 44,20 | 44,70 | -0,22% | - |
| 11.06.2026 | 44,00 | 45,50 | 43,80 | 44,80 | 1,82% | - |
| 10.06.2026 | 44,30 | 45,00 | 43,70 | 44,00 | -0,68% | - |
| 09.06.2026 | 44,10 | 44,90 | 44,00 | 44,30 | -0,23% | - |
| 08.06.2026 | 44,00 | 44,60 | 43,60 | 44,40 | 0,45% | - |
| 05.06.2026 | 43,90 | 44,80 | 43,70 | 44,20 | 0,68% | 100,00 |
| 04.06.2026 | 44,60 | 44,80 | 43,70 | 43,90 | -1,79% | - |
| 03.06.2026 | 43,90 | 44,70 | 43,60 | 44,70 | 2,05% | - |
| 02.06.2026 | 43,70 | 44,10 | 43,30 | 43,80 | 0,23% | - |
| 01.06.2026 | 43,60 | 44,40 | 43,40 | 43,70 | -0,23% | - |
| 29.05.2026 | 44,20 | 44,30 | 43,70 | 43,80 | -1,57% | - |
| 28.05.2026 | 44,20 | 44,70 | 43,90 | 44,50 | 2,06% | - |
| 27.05.2026 | 44,60 | 44,60 | 43,30 | 43,60 | -2,46% | - |
| 26.05.2026 | 44,40 | 44,90 | 44,40 | 44,70 | 0,68% | - |
| 25.05.2026 | 45,00 | 45,00 | 44,10 | 44,40 | -0,22% | - |
| 22.05.2026 | 44,80 | 45,10 | 44,30 | 44,50 | -0,45% | - |
| 21.05.2026 | 44,40 | 45,00 | 44,20 | 44,70 | 0,45% | - |
| 20.05.2026 | 43,80 | 44,80 | 43,60 | 44,50 | 1,60% | - |
| 19.05.2026 | 43,80 | 44,00 | 43,50 | 43,80 | -0,68% | - |
| 18.05.2026 | 42,70 | 44,10 | 42,20 | 44,10 | 4,50% | - |
| 15.05.2026 | 43,60 | 44,00 | 42,20 | 42,20 | -4,52% | - |