38,200€
-3,29%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.08.2024 | 36,80 | 38,80 | 36,80 | 38,50 | 0,26% | - |
| 01.08.2024 | 38,10 | 38,50 | 37,90 | 38,40 | 0,52% | - |
| 31.07.2024 | 38,40 | 38,70 | 37,90 | 38,20 | -1,29% | - |
| 30.07.2024 | 36,80 | 38,70 | 36,80 | 38,70 | 1,04% | - |
| 29.07.2024 | 36,20 | 38,60 | 36,20 | 38,30 | 1,06% | - |
| 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% | - |