Börse:
46,700€
1,52%
Echtzeit-Aktienkurs EDP - Energias de Portugal S.A. (ADRs)
Bid:
45,200€
Ask:
48,200€
Aktienkurse zur EDP - Energias de Portugal S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2023 | 45,80 | 47,60 | 45,80 | 46,70 | -1,89% | - |
| 26.01.2023 | 48,05 | 48,05 | 47,30 | 47,60 | -0,63% | - |
| 25.01.2023 | 46,20 | 48,10 | 46,20 | 47,90 | 0,00% | - |
| 24.01.2023 | 48,00 | 48,10 | 46,20 | 47,90 | 0,00% | - |
| 23.01.2023 | 47,50 | 48,00 | 47,20 | 47,90 | 0,63% | - |
| 20.01.2023 | 47,30 | 47,80 | 47,10 | 47,60 | 0,00% | - |
| 19.01.2023 | 47,40 | 47,80 | 47,00 | 47,60 | 0,42% | - |
| 18.01.2023 | 47,90 | 48,10 | 46,60 | 47,40 | -1,46% | - |
| 17.01.2023 | 46,20 | 49,60 | 46,20 | 48,10 | 0,00% | - |
| 16.01.2023 | 46,60 | 48,50 | 46,60 | 48,10 | -1,13% | - |
| 13.01.2023 | 49,20 | 49,20 | 48,20 | 48,65 | -1,32% | - |
| 12.01.2023 | 46,60 | 49,65 | 46,60 | 49,30 | 1,34% | - |
| 11.01.2023 | 47,80 | 48,65 | 47,80 | 48,65 | 1,57% | - |
| 10.01.2023 | 47,70 | 48,00 | 47,20 | 47,90 | 1,05% | - |
| 09.01.2023 | 46,00 | 48,00 | 46,00 | 47,40 | -0,84% | - |
| 06.01.2023 | 47,70 | 48,00 | 47,20 | 47,80 | 0,00% | - |
| 05.01.2023 | 46,80 | 48,85 | 46,80 | 47,80 | -1,75% | - |
| 04.01.2023 | 45,40 | 48,85 | 45,40 | 48,65 | 3,07% | - |
| 03.01.2023 | 47,10 | 47,80 | 46,60 | 47,20 | 0,00% | - |
| 02.01.2023 | 44,80 | 47,30 | 44,80 | 47,20 | 0,85% | - |
| 30.12.2022 | 47,30 | 47,30 | 46,70 | 46,80 | -0,85% | - |
| 29.12.2022 | 45,20 | 47,30 | 45,20 | 47,20 | 1,29% | - |
| 28.12.2022 | 46,90 | 47,20 | 46,60 | 46,60 | -0,64% | - |
| 27.12.2022 | 47,30 | 47,40 | 46,60 | 46,90 | -0,64% | - |
| 23.12.2022 | 47,10 | 47,40 | 46,70 | 47,20 | 0,43% | - |
| 22.12.2022 | 47,20 | 47,50 | 46,80 | 47,00 | -0,21% | - |
| 21.12.2022 | 44,80 | 47,40 | 44,80 | 47,10 | 1,29% | - |
| 20.12.2022 | 45,90 | 46,70 | 45,70 | 46,50 | 0,65% | - |
| 19.12.2022 | 46,30 | 46,90 | 46,10 | 46,20 | 0,00% | - |
| 16.12.2022 | 47,00 | 47,00 | 45,50 | 46,20 | -1,49% | - |
| 15.12.2022 | 47,20 | 47,80 | 46,60 | 46,90 | -0,42% | - |
| 14.12.2022 | 46,40 | 47,40 | 46,40 | 47,10 | 1,95% | - |
| 13.12.2022 | 44,60 | 47,20 | 44,60 | 46,20 | -0,22% | - |
| 12.12.2022 | 45,50 | 46,50 | 45,50 | 46,30 | 1,54% | - |
| 09.12.2022 | 44,00 | 45,90 | 44,00 | 45,60 | 0,22% | - |
| 08.12.2022 | 44,20 | 45,90 | 44,20 | 45,50 | -0,87% | - |
| 07.12.2022 | 44,40 | 46,20 | 44,40 | 45,90 | -0,22% | - |
| 06.12.2022 | 45,90 | 46,70 | 45,80 | 46,00 | 0,22% | - |
| 05.12.2022 | 45,90 | 46,20 | 45,50 | 45,90 | 0,22% | - |
| 02.12.2022 | 46,40 | 46,50 | 45,30 | 45,80 | -1,29% | - |
| 01.12.2022 | 45,70 | 46,80 | 44,00 | 46,40 | 1,98% | - |
| 30.11.2022 | 42,60 | 45,60 | 42,60 | 45,50 | 2,94% | - |
| 29.11.2022 | 44,00 | 44,50 | 43,60 | 44,20 | 0,68% | - |
| 28.11.2022 | 43,00 | 44,70 | 43,00 | 43,90 | -22,64% | - |
| 25.11.2022 | 45,10 | 56,75 | 44,70 | 56,75 | 25,55% | - |
| 24.11.2022 | 43,20 | 45,70 | 43,20 | 45,20 | 0,89% | - |
| 23.11.2022 | 43,20 | 44,90 | 43,20 | 44,80 | -0,44% | - |
| 22.11.2022 | 42,40 | 45,10 | 42,40 | 45,00 | 2,04% | - |
| 21.11.2022 | 44,30 | 44,70 | 43,80 | 44,10 | -0,45% | - |
| 18.11.2022 | 44,00 | 44,60 | 43,70 | 44,30 | 0,45% | - |
| 17.11.2022 | 44,20 | 44,40 | 43,70 | 44,10 | 0,00% | - |
| 16.11.2022 | 42,60 | 44,40 | 42,60 | 44,10 | -0,23% | - |
| 15.11.2022 | 44,20 | 44,80 | 43,90 | 44,20 | 0,45% | - |
| 14.11.2022 | 44,00 | 44,30 | 43,80 | 44,00 | -0,45% | - |
| 11.11.2022 | 43,80 | 45,70 | 43,60 | 44,20 | -2,64% | - |
| 10.11.2022 | 44,00 | 45,80 | 44,00 | 45,40 | 2,95% | - |
| 09.11.2022 | 42,00 | 44,30 | 42,00 | 44,10 | 0,92% | - |
| 08.11.2022 | 43,40 | 43,90 | 43,20 | 43,70 | 0,69% | - |
| 07.11.2022 | 43,40 | 45,20 | 43,10 | 43,40 | 0,23% | - |
| 04.11.2022 | 43,60 | 43,90 | 43,00 | 43,30 | 0,00% | - |
| 03.11.2022 | 42,20 | 43,80 | 42,20 | 43,30 | -0,23% | - |
| 02.11.2022 | 43,00 | 44,60 | 43,00 | 43,40 | -2,47% | - |
| 01.11.2022 | 42,80 | 45,00 | 42,80 | 44,50 | 0,91% | - |
| 31.10.2022 | 43,60 | 44,40 | 43,40 | 44,10 | 1,15% | - |
| 28.10.2022 | 43,20 | 44,90 | 43,20 | 43,60 | -1,58% | - |
| 27.10.2022 | 43,20 | 45,50 | 43,20 | 44,30 | -0,67% | - |
| 26.10.2022 | 44,00 | 45,10 | 43,60 | 44,60 | 1,83% | - |
| 25.10.2022 | 41,60 | 44,00 | 41,60 | 43,80 | 1,86% | - |
| 24.10.2022 | 42,60 | 43,70 | 42,40 | 43,00 | 1,90% | - |
| 21.10.2022 | 40,60 | 42,40 | 40,60 | 42,20 | 0,24% | - |
| 20.10.2022 | 42,60 | 42,60 | 41,70 | 42,10 | -0,47% | - |
| 19.10.2022 | 43,20 | 43,20 | 41,40 | 42,30 | -1,40% | - |
| 18.10.2022 | 42,50 | 43,00 | 42,10 | 42,90 | 2,14% | - |
| 17.10.2022 | 39,80 | 42,30 | 39,80 | 42,00 | 2,19% | - |
| 14.10.2022 | 41,10 | 41,90 | 40,80 | 41,10 | 0,98% | - |
| 13.10.2022 | 39,40 | 41,50 | 39,40 | 40,70 | -0,49% | - |
| 12.10.2022 | 40,60 | 42,40 | 40,60 | 40,90 | -2,62% | - |
| 11.10.2022 | 41,60 | 43,40 | 41,60 | 42,00 | -2,55% | - |
| 10.10.2022 | 43,80 | 44,00 | 43,00 | 43,10 | -1,37% | - |
| 07.10.2022 | 42,40 | 44,60 | 42,40 | 43,70 | -0,91% | - |
| 06.10.2022 | 43,80 | 45,40 | 43,80 | 44,10 | -2,22% | - |
| 05.10.2022 | 44,00 | 45,70 | 44,00 | 45,10 | -1,31% | - |
| 04.10.2022 | 46,50 | 46,50 | 45,10 | 45,70 | 0,00% | - |
| 03.10.2022 | 44,00 | 45,90 | 44,00 | 45,70 | 3,16% | - |
| 30.09.2022 | 43,00 | 45,10 | 43,00 | 44,30 | -1,34% | - |
| 29.09.2022 | 43,80 | 45,40 | 43,80 | 44,90 | -1,32% | - |
| 28.09.2022 | 43,80 | 45,90 | 43,80 | 45,50 | -0,22% | - |
| 27.09.2022 | 46,40 | 46,70 | 45,30 | 45,60 | -1,08% | - |
| 26.09.2022 | 46,90 | 47,60 | 45,90 | 46,10 | -2,74% | - |
| 23.09.2022 | 46,40 | 48,40 | 46,30 | 47,40 | -1,86% | - |
| 22.09.2022 | 48,75 | 49,75 | 48,00 | 48,30 | -2,03% | - |
| 21.09.2022 | 47,20 | 49,90 | 47,20 | 49,30 | 0,20% | - |
| 20.09.2022 | 49,65 | 50,75 | 48,50 | 49,20 | -0,91% | - |
| 19.09.2022 | 47,80 | 49,95 | 47,80 | 49,65 | -0,70% | - |
| 16.09.2022 | 48,75 | 50,20 | 48,75 | 50,00 | 2,35% | - |
| 15.09.2022 | 47,80 | 49,85 | 47,80 | 48,85 | -1,61% | - |
| 14.09.2022 | 49,65 | 49,85 | 49,30 | 49,65 | 0,00% | - |
| 13.09.2022 | 48,00 | 50,75 | 48,00 | 49,65 | -0,20% | - |
| 12.09.2022 | 49,65 | 49,90 | 49,30 | 49,75 | 0,71% | - |
| 09.09.2022 | 47,80 | 49,85 | 47,80 | 49,40 | -0,50% | - |