45,300€
3,42%
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 |
|---|---|---|---|---|---|---|
| 08.12.2023 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | - |
| 07.12.2023 | 43,80 | 43,80 | 43,80 | 43,80 | 1,86% | - |
| 06.12.2023 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 05.12.2023 | 43,00 | 43,00 | 43,00 | 43,00 | 0,94% | - |
| 04.12.2023 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 01.12.2023 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 30.11.2023 | 42,60 | 42,60 | 42,60 | 42,60 | 0,95% | - |
| 29.11.2023 | 42,20 | 42,20 | 42,20 | 42,20 | 1,44% | - |
| 28.11.2023 | 41,60 | 41,60 | 41,60 | 41,60 | -1,42% | - |
| 27.11.2023 | 41,20 | 42,20 | 41,20 | 42,20 | 2,93% | 50,00 |
| 24.11.2023 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 23.11.2023 | 41,00 | 41,00 | 41,00 | 41,00 | -0,97% | - |
| 22.11.2023 | 41,40 | 41,40 | 41,40 | 41,40 | -1,43% | - |
| 21.11.2023 | 42,00 | 42,00 | 42,00 | 42,00 | 0,96% | - |
| 20.11.2023 | 41,60 | 41,60 | 41,60 | 41,60 | 0,48% | - |
| 17.11.2023 | 41,40 | 41,40 | 41,40 | 41,40 | 0,98% | - |
| 16.11.2023 | 41,00 | 41,00 | 41,00 | 41,00 | -1,44% | - |
| 15.11.2023 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
| 14.11.2023 | 40,40 | 41,80 | 40,40 | 41,80 | 3,98% | 20,00 |
| 13.11.2023 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 10.11.2023 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 09.11.2023 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 08.11.2023 | 40,40 | 40,40 | 40,40 | 40,40 | -1,46% | - |
| 07.11.2023 | 41,00 | 41,00 | 41,00 | 41,00 | 0,49% | - |
| 06.11.2023 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 03.11.2023 | 40,80 | 40,80 | 40,80 | 40,80 | 5,70% | - |
| 02.11.2023 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | - |
| 01.11.2023 | 38,20 | 38,20 | 38,20 | 38,20 | 2,14% | - |
| 31.10.2023 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 30.10.2023 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | - |
| 27.10.2023 | 37,00 | 37,00 | 37,00 | 37,00 | 1,65% | - |
| 26.10.2023 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 25.10.2023 | 36,60 | 36,60 | 36,60 | 36,60 | 1,67% | - |
| 24.10.2023 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 23.10.2023 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 20.10.2023 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 19.10.2023 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 18.10.2023 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 17.10.2023 | 36,20 | 36,20 | 36,20 | 36,20 | 1,69% | - |
| 16.10.2023 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 13.10.2023 | 36,00 | 36,00 | 36,00 | 36,00 | -2,70% | - |
| 12.10.2023 | 37,00 | 37,00 | 37,00 | 37,00 | 2,21% | - |
| 11.10.2023 | 36,20 | 36,20 | 36,20 | 36,20 | 2,26% | - |
| 10.10.2023 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 09.10.2023 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 06.10.2023 | 35,40 | 35,40 | 35,40 | 35,40 | 1,72% | - |
| 05.10.2023 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 04.10.2023 | 34,80 | 34,80 | 34,80 | 34,80 | -4,92% | - |
| 03.10.2023 | 36,60 | 36,60 | 36,60 | 36,60 | -3,68% | - |
| 02.10.2023 | 38,00 | 38,00 | 38,00 | 38,00 | 1,06% | - |
| 29.09.2023 | 37,60 | 37,60 | 37,60 | 37,60 | -2,08% | - |
| 28.09.2023 | 38,40 | 38,40 | 38,40 | 38,40 | -2,04% | - |
| 27.09.2023 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | - |
| 26.09.2023 | 39,20 | 39,20 | 39,20 | 39,20 | -2,97% | - |
| 25.09.2023 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 22.09.2023 | 40,40 | 40,40 | 40,40 | 40,40 | -1,46% | - |
| 21.09.2023 | 41,00 | 41,00 | 41,00 | 41,00 | 1,49% | - |
| 20.09.2023 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 19.09.2023 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | - |
| 18.09.2023 | 40,80 | 40,80 | 40,80 | 40,80 | -0,97% | - |
| 15.09.2023 | 41,20 | 41,20 | 41,20 | 41,20 | 4,04% | - |
| 14.09.2023 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
| 13.09.2023 | 39,40 | 39,40 | 39,40 | 39,40 | -1,99% | - |
| 12.09.2023 | 40,20 | 40,20 | 40,20 | 40,20 | -0,99% | - |
| 11.09.2023 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | - |
| 08.09.2023 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | - |
| 07.09.2023 | 40,20 | 40,20 | 40,20 | 40,20 | 1,52% | - |
| 06.09.2023 | 39,60 | 39,60 | 39,60 | 39,60 | -1,49% | - |
| 05.09.2023 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 04.09.2023 | 40,20 | 40,20 | 40,20 | 40,20 | -1,47% | - |
| 01.09.2023 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | - |
| 31.08.2023 | 41,00 | 41,00 | 41,00 | 41,00 | -3,30% | - |
| 30.08.2023 | 42,40 | 42,40 | 42,40 | 42,40 | 0,95% | - |
| 29.08.2023 | 42,00 | 42,00 | 42,00 | 42,00 | 0,96% | - |
| 28.08.2023 | 41,60 | 41,60 | 41,60 | 41,60 | 0,97% | - |
| 25.08.2023 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | - |
| 24.08.2023 | 41,20 | 41,20 | 41,20 | 41,20 | 3,00% | - |
| 23.08.2023 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | - |
| 22.08.2023 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | - |
| 21.08.2023 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | - |
| 18.08.2023 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | - |
| 17.08.2023 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 16.08.2023 | 39,60 | 39,60 | 39,60 | 39,60 | -2,94% | - |
| 15.08.2023 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | - |
| 14.08.2023 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 11.08.2023 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |
| 10.08.2023 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 09.08.2023 | 40,20 | 40,20 | 40,20 | 40,20 | -6,07% | - |
| 08.08.2023 | 39,60 | 42,80 | 39,60 | 42,80 | 7,54% | 50,00 |
| 07.08.2023 | 39,80 | 39,80 | 39,80 | 39,80 | -1,49% | - |
| 04.08.2023 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 03.08.2023 | 40,40 | 40,40 | 40,40 | 40,40 | 1,00% | - |
| 02.08.2023 | 40,00 | 40,00 | 40,00 | 40,00 | -2,44% | - |
| 01.08.2023 | 41,00 | 41,00 | 41,00 | 41,00 | -1,44% | - |
| 31.07.2023 | 41,60 | 41,60 | 41,60 | 41,60 | -2,80% | - |
| 28.07.2023 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 27.07.2023 | 43,00 | 43,00 | 43,00 | 43,00 | 4,88% | - |
| 26.07.2023 | 41,00 | 41,00 | 41,00 | 41,00 | -0,97% | - |
| 25.07.2023 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 24.07.2023 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | - |