44,700€
2,05%
Echtzeit-Aktienkurs EDP-ENERG.PORTUG. ADR/10
Bid:
Ask:
Aktienkurse zur EDP-ENERG.PORTUG. ADR/10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2026 | 44,20 | 44,50 | 43,90 | 44,20 | 0,45% | - |
| 13.05.2026 | 44,20 | 44,40 | 43,90 | 44,00 | -0,90% | - |
| 12.05.2026 | 44,60 | 45,10 | 43,80 | 44,40 | -0,22% | - |
| 11.05.2026 | 43,50 | 44,70 | 43,40 | 44,50 | 2,30% | - |
| 08.05.2026 | 43,70 | 43,90 | 43,00 | 43,50 | 0,69% | - |
| 07.05.2026 | 44,30 | 44,70 | 43,20 | 43,20 | -0,92% | - |
| 06.05.2026 | 46,50 | 46,50 | 42,90 | 43,60 | -6,24% | - |
| 05.05.2026 | 46,80 | 47,10 | 43,70 | 46,50 | -0,64% | - |
| 04.05.2026 | 46,40 | 46,90 | 45,80 | 46,80 | -0,21% | - |
| 30.04.2026 | 47,10 | 47,10 | 44,80 | 46,90 | 2,40% | 1.960,00 |
| 29.04.2026 | 46,20 | 46,40 | 45,30 | 45,80 | -0,87% | - |
| 28.04.2026 | 45,60 | 46,70 | 45,60 | 46,20 | -0,22% | - |
| 27.04.2026 | 45,40 | 46,60 | 45,30 | 46,30 | 1,76% | - |
| 24.04.2026 | 45,20 | 45,70 | 45,10 | 45,50 | 0,44% | - |
| 23.04.2026 | 44,60 | 45,60 | 44,50 | 45,30 | 0,89% | - |
| 22.04.2026 | 44,40 | 45,00 | 44,00 | 44,90 | 2,28% | - |
| 21.04.2026 | 44,60 | 44,70 | 43,90 | 43,90 | -0,90% | - |
| 20.04.2026 | 44,20 | 44,80 | 44,00 | 44,30 | 1,14% | - |
| 17.04.2026 | 45,20 | 45,60 | 43,70 | 43,80 | -2,23% | - |
| 16.04.2026 | 46,70 | 46,70 | 44,80 | 44,80 | -4,27% | - |
| 15.04.2026 | 46,70 | 46,80 | 46,50 | 46,80 | 0,21% | - |
| 14.04.2026 | 46,90 | 47,10 | 46,40 | 46,70 | -0,64% | - |
| 13.04.2026 | 47,50 | 47,70 | 46,50 | 47,00 | 0,00% | - |
| 10.04.2026 | 47,70 | 47,70 | 47,00 | 47,00 | -1,05% | 6.697,00 |
| 09.04.2026 | 46,80 | 47,90 | 46,40 | 47,50 | 1,28% | - |
| 08.04.2026 | 47,70 | 47,70 | 46,30 | 46,90 | -0,85% | - |
| 07.04.2026 | 47,20 | 47,50 | 46,90 | 47,30 | 0,42% | - |
| 02.04.2026 | 46,30 | 47,30 | 45,90 | 47,10 | 1,95% | - |
| 01.04.2026 | 45,30 | 46,50 | 45,30 | 46,20 | 1,76% | - |
| 31.03.2026 | 45,00 | 45,70 | 44,80 | 45,40 | 2,71% | - |
| 30.03.2026 | 43,40 | 45,20 | 43,40 | 44,20 | 2,31% | - |
| 27.03.2026 | 44,20 | 44,50 | 43,20 | 43,20 | -2,26% | - |
| 26.03.2026 | 43,80 | 44,60 | 43,60 | 44,20 | 0,45% | - |
| 25.03.2026 | 43,60 | 44,50 | 43,20 | 44,00 | 0,92% | - |
| 24.03.2026 | 42,60 | 43,80 | 42,60 | 43,60 | 1,16% | - |
| 23.03.2026 | 42,50 | 43,50 | 41,10 | 43,10 | 1,17% | - |
| 20.03.2026 | 43,50 | 43,90 | 42,30 | 42,60 | -2,52% | - |
| 19.03.2026 | 43,70 | 44,10 | 42,80 | 43,70 | -0,23% | - |
| 18.03.2026 | 44,60 | 45,80 | 43,40 | 43,80 | -1,35% | - |
| 17.03.2026 | 43,60 | 44,90 | 43,60 | 44,40 | 0,91% | - |
| 16.03.2026 | 44,20 | 44,50 | 43,70 | 44,00 | -1,57% | - |
| 13.03.2026 | 44,00 | 44,70 | 43,40 | 44,70 | 1,59% | - |
| 12.03.2026 | 42,80 | 44,30 | 42,60 | 44,00 | 2,09% | - |
| 11.03.2026 | 43,00 | 43,50 | 42,50 | 43,10 | 0,70% | - |
| 10.03.2026 | 42,40 | 43,40 | 42,20 | 42,80 | 1,42% | - |
| 09.03.2026 | 42,20 | 42,60 | 41,00 | 42,20 | -0,94% | - |
| 06.03.2026 | 43,40 | 43,40 | 42,00 | 42,60 | -0,23% | - |
| 05.03.2026 | 42,60 | 43,40 | 42,60 | 42,70 | -0,23% | - |
| 04.03.2026 | 42,60 | 43,10 | 42,30 | 42,80 | 0,47% | - |
| 03.03.2026 | 45,60 | 45,60 | 42,10 | 42,60 | -6,78% | - |
| 02.03.2026 | 45,10 | 45,90 | 44,10 | 45,70 | 1,56% | - |
| 27.02.2026 | 44,00 | 45,40 | 43,80 | 45,00 | 1,81% | - |
| 26.02.2026 | 44,80 | 45,10 | 43,60 | 44,20 | -1,34% | - |
| 25.02.2026 | 44,20 | 45,20 | 43,50 | 44,80 | 1,13% | - |
| 24.02.2026 | 43,20 | 44,50 | 43,20 | 44,30 | 1,61% | - |
| 23.02.2026 | 42,80 | 43,70 | 42,60 | 43,60 | 1,16% | - |
| 20.02.2026 | 42,90 | 43,50 | 42,70 | 43,10 | 0,47% | - |
| 19.02.2026 | 43,60 | 43,90 | 42,20 | 42,90 | -1,83% | 1.840,00 |
| 18.02.2026 | 43,60 | 44,20 | 43,40 | 43,70 | 0,00% | - |
| 17.02.2026 | 42,90 | 44,20 | 42,80 | 43,70 | 1,63% | 2.050,00 |
| 16.02.2026 | 43,00 | 43,30 | 42,20 | 43,00 | -0,23% | 4.250,00 |
| 13.02.2026 | 43,60 | 43,70 | 42,40 | 43,10 | -0,23% | - |
| 12.02.2026 | 44,20 | 44,40 | 42,80 | 43,20 | -1,37% | - |
| 11.02.2026 | 43,60 | 44,40 | 43,20 | 43,80 | 0,69% | - |
| 10.02.2026 | 43,20 | 43,80 | 42,80 | 43,50 | 0,46% | - |
| 09.02.2026 | 43,20 | 43,50 | 42,80 | 43,30 | 0,00% | - |
| 06.02.2026 | 42,60 | 43,60 | 42,50 | 43,30 | 1,41% | - |
| 05.02.2026 | 43,40 | 43,40 | 42,00 | 42,70 | -1,61% | - |
| 04.02.2026 | 43,10 | 43,80 | 43,10 | 43,40 | 1,88% | - |
| 03.02.2026 | 42,80 | 43,90 | 42,50 | 42,60 | -0,47% | - |
| 02.02.2026 | 43,00 | 43,40 | 42,50 | 42,80 | -0,47% | 2.450,00 |
| 30.01.2026 | 43,30 | 43,40 | 42,80 | 43,00 | -0,69% | - |
| 29.01.2026 | 43,60 | 44,00 | 43,20 | 43,30 | -0,69% | - |
| 28.01.2026 | 43,40 | 44,00 | 43,00 | 43,60 | 1,87% | - |
| 27.01.2026 | 42,70 | 43,40 | 42,60 | 42,80 | 0,23% | - |
| 26.01.2026 | 42,10 | 42,80 | 42,10 | 42,70 | 2,64% | - |
| 23.01.2026 | 42,30 | 42,40 | 41,60 | 41,60 | -0,48% | - |
| 22.01.2026 | 41,20 | 42,50 | 41,20 | 41,80 | 1,46% | - |
| 21.01.2026 | 40,90 | 41,60 | 40,90 | 41,20 | 0,98% | - |
| 20.01.2026 | 41,40 | 41,50 | 40,60 | 40,80 | -0,49% | - |
| 19.01.2026 | 41,70 | 41,80 | 41,00 | 41,00 | -0,49% | - |
| 16.01.2026 | 41,30 | 42,00 | 41,20 | 41,20 | -0,24% | - |
| 15.01.2026 | 40,80 | 41,50 | 40,60 | 41,30 | 1,72% | - |
| 14.01.2026 | 40,90 | 41,50 | 40,40 | 40,60 | -0,73% | - |
| 13.01.2026 | 40,60 | 41,10 | 40,20 | 40,90 | 0,74% | - |
| 12.01.2026 | 40,30 | 40,90 | 40,30 | 40,60 | 0,50% | - |
| 09.01.2026 | 40,20 | 41,00 | 40,20 | 40,40 | 0,25% | 74,00 |
| 08.01.2026 | 41,10 | 41,20 | 40,20 | 40,30 | -1,95% | - |
| 07.01.2026 | 40,70 | 41,40 | 40,60 | 41,10 | 0,74% | - |
| 06.01.2026 | 40,50 | 41,00 | 40,20 | 40,80 | 2,26% | - |
| 05.01.2026 | 40,40 | 40,60 | 39,60 | 39,90 | -0,99% | - |
| 02.01.2026 | 39,00 | 40,40 | 39,00 | 40,30 | 3,60% | - |
| 30.12.2025 | 38,80 | 39,00 | 38,60 | 38,90 | 4,01% | - |
| 29.12.2025 | 39,10 | 39,10 | 37,40 | 37,40 | -3,86% | - |
| 23.12.2025 | 37,20 | 39,00 | 37,20 | 38,90 | 0,78% | - |