31,100€
0,32%
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 |
|---|---|---|---|---|---|---|
| 13.03.2025 | 30,90 | 31,30 | 30,40 | 31,10 | 0,32% | - |
| 12.03.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 11.03.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 10.03.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 4,11% | - |
| 07.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 06.03.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -3,92% | - |
| 05.03.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | - |
| 04.03.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | - |
| 03.03.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 2,68% | - |
| 28.02.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -5,10% | - |
| 27.02.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 26.02.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | - |
| 25.02.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 2,68% | - |
| 24.02.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 21.02.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | - |
| 20.02.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 2,82% | - |
| 19.02.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 18.02.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 17.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 14.02.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 13.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 12.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 11.02.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 10.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -3,36% | - |
| 07.02.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | 17,00 |
| 06.02.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 05.02.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 04.02.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | - |
| 03.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -3,36% | - |
| 31.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -3,25% | - |
| 30.01.2025 | 29,60 | 30,80 | 29,60 | 30,80 | 4,05% | 1,00 |
| 29.01.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | - |
| 28.01.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 2,84% | - |
| 27.01.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | - |
| 24.01.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 23.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -3,95% | - |
| 22.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | 7,00 |
| 21.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 20.01.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | - |
| 17.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 16.01.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 15.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | - |
| 14.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |
| 13.01.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -3,90% | - |
| 10.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 09.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -2,56% | - |
| 08.01.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 07.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,91% | - |
| 06.01.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 03.01.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 2,63% | - |
| 02.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 30.12.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 27.12.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 23.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 20.12.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 19.12.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -2,55% | - |
| 18.12.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 17.12.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 16.12.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 13.12.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 12.12.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 11.12.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 10.12.2024 | 31,60 | 31,80 | 31,60 | 31,80 | -1,24% | 25,00 |
| 09.12.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 06.12.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 05.12.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -2,42% | - |
| 04.12.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 03.12.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 02.12.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,76% | - |
| 29.11.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 28.11.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 27.11.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -1,74% | - |
| 26.11.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 25.11.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | 40,00 |
| 22.11.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,87% | - |
| 21.11.2024 | 34,30 | 34,50 | 33,60 | 34,30 | 2,08% | - |
| 20.11.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 19.11.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -1,74% | - |
| 18.11.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 2,38% | - |
| 15.11.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 14.11.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 13.11.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 12.11.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 11.11.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | - |
| 08.11.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | - |
| 07.11.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -6,67% | - |
| 06.11.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 05.11.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 04.11.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 01.11.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | - |
| 31.10.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -2,22% | - |
| 30.10.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -2,70% | - |
| 29.10.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 28.10.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 1,09% | - |
| 25.10.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 24.10.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 23.10.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -2,63% | - |
| 22.10.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 21.10.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | - |
| 18.10.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |