Börse:
48,300€
-0,21%
Echtzeit-Aktienkurs EDP - Energias de Portugal S.A. (ADRs)
Bid:
46,800€
Ask:
49,800€
Aktienkurse zur EDP - Energias de Portugal S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2021 | 47,20 | 48,60 | 47,20 | 48,10 | 1,05% | - |
| 01.12.2021 | 47,60 | 47,60 | 47,60 | 47,60 | 1,71% | - |
| 30.11.2021 | 46,80 | 46,80 | 46,80 | 46,80 | -1,68% | - |
| 29.11.2021 | 47,60 | 47,60 | 47,60 | 47,60 | 2,59% | - |
| 26.11.2021 | 46,40 | 46,40 | 46,40 | 46,40 | -1,69% | - |
| 25.11.2021 | 47,20 | 47,20 | 47,20 | 47,20 | 1,72% | - |
| 24.11.2021 | 46,40 | 46,40 | 46,40 | 46,40 | 0,00% | - |
| 23.11.2021 | 46,40 | 46,40 | 46,40 | 46,40 | -0,43% | - |
| 22.11.2021 | 46,80 | 46,80 | 46,60 | 46,60 | -0,85% | 100,00 |
| 19.11.2021 | 47,20 | 47,20 | 47,00 | 47,00 | -0,42% | 4,00 |
| 18.11.2021 | 47,20 | 47,20 | 47,20 | 47,20 | 1,29% | - |
| 17.11.2021 | 46,60 | 46,60 | 46,60 | 46,60 | -1,27% | - |
| 16.11.2021 | 47,20 | 47,20 | 47,20 | 47,20 | 1,72% | - |
| 15.11.2021 | 46,40 | 46,40 | 46,40 | 46,40 | -0,43% | - |
| 12.11.2021 | 46,60 | 46,60 | 46,60 | 46,60 | 0,43% | - |
| 11.11.2021 | 46,40 | 46,40 | 46,40 | 46,40 | 0,00% | - |
| 10.11.2021 | 46,40 | 46,40 | 46,40 | 46,40 | 0,00% | - |
| 09.11.2021 | 46,40 | 46,40 | 46,40 | 46,40 | 0,00% | - |
| 08.11.2021 | 46,40 | 46,40 | 46,40 | 46,40 | -2,52% | - |
| 05.11.2021 | 47,60 | 47,60 | 47,60 | 47,60 | -0,83% | - |
| 04.11.2021 | 48,00 | 48,00 | 48,00 | 48,00 | -1,23% | - |
| 03.11.2021 | 48,60 | 48,60 | 48,60 | 48,60 | 0,00% | - |
| 02.11.2021 | 48,60 | 48,60 | 48,60 | 48,60 | 1,67% | - |
| 01.11.2021 | 47,80 | 47,80 | 47,80 | 47,80 | 0,42% | - |
| 29.10.2021 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 28.10.2021 | 47,60 | 47,60 | 47,60 | 47,60 | 0,85% | - |
| 27.10.2021 | 47,20 | 47,20 | 47,20 | 47,20 | -0,84% | - |
| 26.10.2021 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 25.10.2021 | 47,60 | 47,60 | 47,60 | 47,60 | 0,85% | - |
| 22.10.2021 | 47,20 | 47,20 | 47,20 | 47,20 | -4,45% | - |
| 21.10.2021 | 47,20 | 49,40 | 47,20 | 49,40 | 6,47% | 1.000,00 |
| 20.10.2021 | 46,40 | 46,40 | 46,40 | 46,40 | 1,75% | - |
| 19.10.2021 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | - |
| 18.10.2021 | 45,60 | 45,60 | 45,60 | 45,60 | -0,44% | - |
| 15.10.2021 | 45,80 | 45,80 | 45,80 | 45,80 | -1,72% | - |
| 14.10.2021 | 46,60 | 46,60 | 46,60 | 46,60 | 4,02% | - |
| 13.10.2021 | 44,80 | 44,80 | 44,80 | 44,80 | 2,75% | - |
| 12.10.2021 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 11.10.2021 | 43,60 | 43,60 | 43,60 | 43,60 | -0,91% | - |
| 08.10.2021 | 44,00 | 44,00 | 44,00 | 44,00 | -0,90% | - |
| 07.10.2021 | 44,40 | 44,40 | 44,40 | 44,40 | 0,91% | - |
| 06.10.2021 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 05.10.2021 | 44,00 | 44,00 | 44,00 | 44,00 | -0,90% | - |
| 04.10.2021 | 44,40 | 44,40 | 44,40 | 44,40 | 1,37% | - |
| 01.10.2021 | 43,80 | 43,80 | 43,80 | 43,80 | -1,79% | - |
| 30.09.2021 | 44,60 | 44,60 | 44,60 | 44,60 | -1,33% | - |
| 29.09.2021 | 45,20 | 45,20 | 45,20 | 45,20 | -0,88% | - |
| 28.09.2021 | 45,60 | 45,60 | 45,60 | 45,60 | 0,88% | - |
| 27.09.2021 | 45,20 | 45,20 | 45,20 | 45,20 | -0,44% | - |
| 24.09.2021 | 45,40 | 45,40 | 45,40 | 45,40 | -0,87% | - |
| 23.09.2021 | 45,80 | 45,80 | 45,80 | 45,80 | 3,15% | - |
| 22.09.2021 | 44,40 | 44,40 | 44,40 | 44,40 | 0,91% | - |
| 21.09.2021 | 44,00 | 44,00 | 44,00 | 44,00 | -0,90% | - |
| 20.09.2021 | 44,40 | 44,40 | 44,40 | 44,40 | -2,20% | - |
| 17.09.2021 | 45,40 | 45,40 | 45,40 | 45,40 | -0,87% | - |
| 16.09.2021 | 45,80 | 45,80 | 45,80 | 45,80 | -2,55% | - |
| 15.09.2021 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | - |
| 14.09.2021 | 47,20 | 47,20 | 47,20 | 47,20 | 3,96% | - |
| 13.09.2021 | 45,40 | 45,40 | 45,40 | 45,40 | -0,87% | - |
| 10.09.2021 | 45,80 | 45,80 | 45,80 | 45,80 | 0,44% | - |
| 09.09.2021 | 45,60 | 45,60 | 45,60 | 45,60 | 0,44% | - |
| 08.09.2021 | 45,40 | 45,40 | 45,40 | 45,40 | -2,16% | - |
| 07.09.2021 | 46,40 | 46,40 | 46,40 | 46,40 | 0,00% | - |
| 06.09.2021 | 46,40 | 46,40 | 46,40 | 46,40 | 0,87% | - |
| 03.09.2021 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | - |
| 02.09.2021 | 46,20 | 46,20 | 46,20 | 46,20 | -3,35% | - |
| 01.09.2021 | 46,70 | 48,60 | 45,20 | 47,80 | 2,14% | - |
| 31.08.2021 | 45,20 | 47,00 | 45,20 | 46,80 | 4,00% | - |
| 30.08.2021 | 45,00 | 45,00 | 45,00 | 45,00 | -0,88% | - |
| 27.08.2021 | 45,40 | 45,40 | 45,40 | 45,40 | -0,87% | - |
| 26.08.2021 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
| 25.08.2021 | 45,80 | 45,80 | 45,80 | 45,80 | 0,88% | - |
| 24.08.2021 | 45,40 | 45,40 | 45,40 | 45,40 | -3,81% | - |
| 23.08.2021 | 47,20 | 47,20 | 47,20 | 47,20 | 1,72% | - |
| 20.08.2021 | 46,40 | 46,40 | 46,40 | 46,40 | 3,11% | - |
| 19.08.2021 | 45,00 | 45,00 | 45,00 | 45,00 | 1,81% | - |
| 18.08.2021 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
| 17.08.2021 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | - |
| 16.08.2021 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | - |
| 13.08.2021 | 43,60 | 43,60 | 43,60 | 43,60 | -0,91% | - |
| 12.08.2021 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | - |
| 11.08.2021 | 43,80 | 43,80 | 43,80 | 43,80 | 0,92% | - |
| 10.08.2021 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | - |
| 09.08.2021 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | - |
| 06.08.2021 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | - |
| 05.08.2021 | 43,40 | 43,40 | 43,40 | 43,40 | 0,46% | - |
| 04.08.2021 | 43,20 | 43,20 | 43,20 | 43,20 | 0,93% | - |
| 03.08.2021 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | - |
| 02.08.2021 | 42,80 | 42,80 | 42,80 | 42,80 | -3,60% | - |
| 30.07.2021 | 44,40 | 44,40 | 44,40 | 44,40 | 1,37% | - |
| 29.07.2021 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 28.07.2021 | 43,80 | 43,80 | 43,80 | 43,80 | -1,35% | 20,00 |
| 27.07.2021 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | - |
| 26.07.2021 | 44,20 | 44,20 | 44,20 | 44,20 | 0,91% | - |
| 23.07.2021 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 22.07.2021 | 43,80 | 43,80 | 43,80 | 43,80 | 2,82% | - |
| 21.07.2021 | 42,60 | 42,60 | 42,60 | 42,60 | -0,93% | - |
| 20.07.2021 | 43,00 | 43,00 | 43,00 | 43,00 | -4,02% | - |
| 19.07.2021 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |
| 16.07.2021 | 44,80 | 44,80 | 44,80 | 44,80 | -1,75% | - |