37,800€
3,85%
Echtzeit-Aktienkurs EDP-ENERG.PORTUG. ADR/10
Bid:
Ask:
Aktienkurse zur EDP-ENERG.PORTUG. ADR/10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 36,40 | 38,40 | 36,40 | 38,40 | 5,49% | 80,00 |
| 25.07.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 1,68% | - |
| 24.07.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 23.07.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 22.07.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -3,76% | - |
| 19.07.2024 | 35,40 | 37,20 | 35,40 | 37,20 | 6,29% | 127,00 |
| 18.07.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 17.07.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -3,35% | - |
| 16.07.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 15.07.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 4,05% | - |
| 12.07.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 11.07.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 10.07.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -2,26% | - |
| 09.07.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,72% | - |
| 08.07.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 3,57% | - |
| 05.07.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -2,89% | - |
| 04.07.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 1,76% | - |
| 03.07.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 02.07.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 2,40% | - |
| 01.07.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -2,34% | - |
| 28.06.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 27.06.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 26.06.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 25.06.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 24.06.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 21.06.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 20.06.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 19.06.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 18.06.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | - |
| 17.06.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 14.06.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 13.06.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 12.06.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 11.06.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 10.06.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 07.06.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 06.06.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | - |
| 05.06.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 04.06.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 2,23% | - |
| 03.06.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 31.05.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 2,29% | - |
| 30.05.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -2,78% | - |
| 29.05.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | - |
| 28.05.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 27.05.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 24.05.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -2,17% | - |
| 23.05.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 1,66% | - |
| 22.05.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | - |
| 21.05.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -1,08% | - |
| 20.05.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 17.05.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 16.05.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 2,17% | - |
| 15.05.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 2,79% | - |
| 14.05.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -3,76% | - |
| 13.05.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 2,76% | - |
| 10.05.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 4,62% | - |
| 09.05.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 08.05.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
| 07.05.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -3,93% | - |
| 06.05.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 03.05.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 4,09% | - |
| 02.05.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | - |
| 30.04.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 3,57% | - |
| 29.04.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 26.04.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 25.04.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -2,31% | - |
| 24.04.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 23.04.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 22.04.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 19.04.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | - |
| 18.04.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 17.04.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 16.04.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 15.04.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | - |
| 12.04.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | - |
| 11.04.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 10.04.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 3,01% | - |
| 09.04.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 08.04.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 05.04.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 04.04.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 03.04.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 02.04.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 28.03.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 3,55% | - |
| 27.03.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 26.03.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | - |
| 25.03.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 4,22% | - |
| 22.03.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,78% | - |
| 21.03.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 20.03.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -2,30% | - |
| 19.03.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 18.03.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 15.03.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 14.03.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 13.03.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -4,35% | - |
| 12.03.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 11.03.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -1,61% | 10,00 |
| 08.03.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 2,20% | - |
| 07.03.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | - |
| 06.03.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 2,27% | - |