35,900€
3,16%
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 |
|---|---|---|---|---|---|---|
| 16.04.2024 | 35,90 | 35,90 | 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% | - |
| 05.03.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 04.03.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 01.03.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | - |
| 29.02.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -2,76% | - |
| 28.02.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 2,84% | - |
| 27.02.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -6,38% | - |
| 26.02.2024 | 35,80 | 37,60 | 35,80 | 37,60 | 5,03% | 93,00 |
| 23.02.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | - |
| 22.02.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | - |
| 21.02.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 20.02.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 19.02.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | - |
| 16.02.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -5,64% | - |
| 15.02.2024 | 36,20 | 39,00 | 36,20 | 39,00 | 7,73% | 120,00 |
| 14.02.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | - |
| 13.02.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | - |
| 12.02.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | - |
| 09.02.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -2,13% | - |
| 08.02.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
| 07.02.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -2,56% | - |
| 06.02.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | - |
| 05.02.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,99% | - |
| 02.02.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 01.02.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 3,63% | - |
| 31.01.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | - |
| 30.01.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -2,54% | - |
| 29.01.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -3,90% | - |
| 26.01.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | - |
| 25.01.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | - |
| 24.01.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 23.01.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -0,96% | - |
| 22.01.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 1,95% | - |
| 19.01.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -1,44% | - |
| 18.01.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -1,42% | - |
| 17.01.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -4,52% | - |
| 16.01.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
| 15.01.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 12.01.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -1,35% | - |
| 11.01.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,90% | - |
| 10.01.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | - |
| 09.01.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,91% | - |
| 08.01.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 05.01.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 2,33% | - |
| 04.01.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -1,83% | - |
| 03.01.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -1,35% | - |
| 02.01.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | - |
| 29.12.2023 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 28.12.2023 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 27.12.2023 | 44,20 | 44,20 | 44,20 | 44,20 | 0,91% | - |
| 22.12.2023 | 43,80 | 43,80 | 43,80 | 43,80 | 0,92% | - |
| 21.12.2023 | 43,40 | 43,40 | 43,40 | 43,40 | -1,81% | - |
| 20.12.2023 | 44,20 | 44,20 | 44,20 | 44,20 | 1,38% | - |
| 19.12.2023 | 43,60 | 43,60 | 43,60 | 43,60 | -1,80% | - |
| 18.12.2023 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 15.12.2023 | 44,40 | 44,40 | 44,40 | 44,40 | 1,37% | - |
| 14.12.2023 | 43,80 | 43,80 | 43,80 | 43,80 | 1,86% | - |
| 13.12.2023 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
| 12.12.2023 | 43,20 | 43,20 | 43,20 | 43,20 | -1,82% | - |
| 11.12.2023 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 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% | - |