11,720€
0,95%
Echtzeit-Aktienkurs Ibersol SGPS S.A.
Bid:
Ask:
Aktienkurse zur Ibersol SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 11,75 | 11,77 | 11,73 | 11,73 | 1,03% | - |
| 28.05.2026 | 11,55 | 11,63 | 11,51 | 11,61 | -1,11% | - |
| 27.05.2026 | 11,72 | 11,76 | 11,72 | 11,74 | -0,17% | - |
| 26.05.2026 | 11,73 | 11,77 | 11,71 | 11,76 | 0,00% | - |
| 25.05.2026 | 11,94 | 12,05 | 11,71 | 11,76 | 1,12% | - |
| 22.05.2026 | 11,68 | 11,69 | 11,63 | 11,63 | -0,17% | - |
| 21.05.2026 | 11,60 | 11,67 | 11,51 | 11,65 | 0,43% | - |
| 20.05.2026 | 11,55 | 11,67 | 11,50 | 11,60 | -0,26% | - |
| 19.05.2026 | 11,59 | 11,64 | 11,57 | 11,63 | 0,17% | - |
| 18.05.2026 | 11,71 | 11,75 | 11,55 | 11,61 | 0,35% | - |
| 15.05.2026 | 11,71 | 11,71 | 11,55 | 11,57 | -1,53% | - |
| 14.05.2026 | 11,69 | 11,75 | 11,68 | 11,75 | 0,43% | - |
| 13.05.2026 | 11,80 | 11,86 | 11,60 | 11,70 | -1,10% | - |
| 12.05.2026 | 11,86 | 11,89 | 11,82 | 11,83 | -0,34% | - |
| 11.05.2026 | 11,97 | 11,97 | 11,87 | 11,87 | -0,67% | - |
| 08.05.2026 | 11,95 | 11,95 | 11,93 | 11,95 | 0,25% | - |
| 07.05.2026 | 12,07 | 12,07 | 11,92 | 11,92 | -1,57% | - |
| 06.05.2026 | 11,99 | 12,11 | 11,99 | 12,11 | 0,33% | - |
| 05.05.2026 | 12,01 | 12,07 | 12,01 | 12,07 | 0,42% | - |
| 04.05.2026 | 12,00 | 12,19 | 11,86 | 12,02 | 5,44% | - |
| 30.04.2026 | 11,40 | 11,41 | 11,39 | 11,40 | -3,39% | - |
| 29.04.2026 | 11,78 | 11,80 | 11,78 | 11,80 | -1,34% | - |
| 28.04.2026 | 11,96 | 11,96 | 11,92 | 11,96 | 1,87% | - |
| 27.04.2026 | 11,77 | 11,77 | 11,74 | 11,74 | -1,51% | - |
| 24.04.2026 | 11,86 | 11,94 | 11,86 | 11,92 | 0,76% | - |
| 23.04.2026 | 11,95 | 11,95 | 11,81 | 11,83 | -3,35% | - |
| 22.04.2026 | 12,17 | 12,26 | 12,17 | 12,24 | 0,82% | - |
| 21.04.2026 | 12,42 | 12,44 | 12,05 | 12,14 | -1,78% | - |
| 20.04.2026 | 11,93 | 12,62 | 11,70 | 12,36 | 5,37% | 1,00 |
| 17.04.2026 | 11,72 | 11,75 | 11,72 | 11,73 | 0,26% | - |
| 16.04.2026 | 11,61 | 11,75 | 11,61 | 11,70 | 1,04% | - |
| 15.04.2026 | 11,25 | 11,71 | 11,23 | 11,58 | 2,66% | - |
| 14.04.2026 | 11,26 | 11,28 | 11,24 | 11,28 | 0,53% | - |
| 13.04.2026 | 10,97 | 11,29 | 10,94 | 11,22 | 0,09% | - |
| 10.04.2026 | 11,25 | 11,25 | 11,21 | 11,21 | -0,09% | - |
| 09.04.2026 | 10,96 | 11,33 | 10,89 | 11,22 | -2,18% | - |
| 08.04.2026 | 11,40 | 11,51 | 11,40 | 11,47 | 5,23% | - |
| 07.04.2026 | 11,05 | 11,08 | 10,68 | 10,90 | 3,81% | - |
| 02.04.2026 | 10,78 | 10,78 | 10,50 | 10,50 | -3,67% | - |
| 01.04.2026 | 10,90 | 10,93 | 10,90 | 10,90 | 0,00% | - |
| 31.03.2026 | 10,80 | 10,90 | 10,75 | 10,90 | 1,16% | - |
| 30.03.2026 | 10,73 | 10,78 | 10,73 | 10,78 | -1,37% | - |
| 27.03.2026 | 10,95 | 10,95 | 10,90 | 10,93 | 1,16% | - |
| 26.03.2026 | 10,75 | 10,80 | 10,75 | 10,80 | -1,59% | - |
| 25.03.2026 | 11,00 | 11,00 | 10,95 | 10,98 | 0,46% | - |
| 24.03.2026 | 10,75 | 11,03 | 10,73 | 10,93 | 0,23% | - |
| 23.03.2026 | 10,53 | 11,08 | 10,45 | 10,90 | 1,63% | - |
| 20.03.2026 | 10,70 | 10,75 | 10,65 | 10,73 | 0,47% | - |
| 19.03.2026 | 10,70 | 10,70 | 10,65 | 10,68 | -2,29% | - |
| 18.03.2026 | 10,80 | 10,93 | 10,80 | 10,93 | 2,34% | - |
| 17.03.2026 | 10,70 | 10,70 | 10,68 | 10,68 | -0,93% | - |
| 16.03.2026 | 10,78 | 10,90 | 10,68 | 10,78 | 0,47% | - |
| 13.03.2026 | 10,70 | 10,75 | 10,70 | 10,73 | 0,23% | - |
| 12.03.2026 | 10,70 | 10,70 | 10,68 | 10,70 | -1,15% | - |
| 11.03.2026 | 10,85 | 10,88 | 10,78 | 10,83 | -1,14% | - |
| 10.03.2026 | 10,88 | 10,95 | 10,88 | 10,95 | 1,15% | - |
| 09.03.2026 | 10,65 | 11,00 | 10,58 | 10,83 | -3,56% | - |
| 06.03.2026 | 11,18 | 11,23 | 11,18 | 11,23 | 2,51% | - |
| 05.03.2026 | 10,93 | 10,95 | 10,93 | 10,95 | 1,86% | - |
| 04.03.2026 | 10,75 | 10,78 | 10,75 | 10,75 | -1,60% | - |
| 03.03.2026 | 11,18 | 11,18 | 10,90 | 10,93 | -3,74% | - |
| 02.03.2026 | 11,38 | 11,38 | 11,33 | 11,35 | -0,87% | - |
| 27.02.2026 | 11,58 | 11,63 | 11,40 | 11,45 | 0,66% | - |
| 26.02.2026 | 11,43 | 11,43 | 11,38 | 11,38 | -0,22% | - |
| 25.02.2026 | 11,40 | 11,48 | 11,35 | 11,40 | 0,88% | - |
| 24.02.2026 | 11,30 | 11,33 | 11,30 | 11,30 | 0,44% | - |
| 23.02.2026 | 11,30 | 11,30 | 11,25 | 11,25 | -0,66% | - |
| 20.02.2026 | 11,30 | 11,33 | 11,30 | 11,33 | 0,22% | - |
| 19.02.2026 | 11,28 | 11,48 | 11,25 | 11,30 | -0,44% | - |
| 18.02.2026 | 11,33 | 11,35 | 11,33 | 11,35 | 0,22% | - |
| 17.02.2026 | 11,35 | 11,35 | 11,33 | 11,33 | -0,44% | - |
| 16.02.2026 | 11,20 | 11,43 | 11,20 | 11,38 | 1,79% | - |
| 13.02.2026 | 11,23 | 11,23 | 11,18 | 11,18 | 0,68% | - |
| 12.02.2026 | 11,10 | 11,10 | 11,08 | 11,10 | 0,23% | - |
| 11.02.2026 | 11,15 | 11,28 | 11,08 | 11,08 | -0,23% | - |
| 10.02.2026 | 11,13 | 11,13 | 11,10 | 11,10 | -0,22% | - |
| 09.02.2026 | 11,10 | 11,13 | 10,93 | 11,13 | 3,49% | - |
| 06.02.2026 | 10,73 | 10,75 | 10,73 | 10,75 | 0,47% | - |
| 05.02.2026 | 10,73 | 10,73 | 10,70 | 10,70 | -0,23% | - |
| 04.02.2026 | 10,70 | 10,73 | 10,70 | 10,73 | 0,23% | - |
| 03.02.2026 | 10,65 | 10,70 | 10,60 | 10,70 | 0,71% | - |
| 02.02.2026 | 10,68 | 10,68 | 10,60 | 10,63 | -0,47% | - |
| 30.01.2026 | 10,68 | 10,68 | 10,65 | 10,68 | 0,23% | - |
| 29.01.2026 | 10,65 | 10,68 | 10,65 | 10,65 | 0,47% | - |
| 28.01.2026 | 10,63 | 10,63 | 10,60 | 10,60 | 1,19% | - |
| 27.01.2026 | 10,50 | 10,50 | 10,48 | 10,48 | -0,24% | - |
| 26.01.2026 | 10,50 | 10,53 | 10,50 | 10,50 | 0,00% | - |
| 23.01.2026 | 10,48 | 10,50 | 10,48 | 10,50 | -0,24% | - |
| 22.01.2026 | 10,25 | 10,53 | 10,23 | 10,53 | 3,19% | - |
| 21.01.2026 | 10,18 | 10,20 | 10,18 | 10,20 | 0,25% | - |
| 20.01.2026 | 10,20 | 10,20 | 10,10 | 10,18 | -0,49% | - |
| 19.01.2026 | 10,20 | 10,23 | 10,10 | 10,23 | 0,25% | - |
| 16.01.2026 | 9,92 | 10,20 | 9,92 | 10,20 | 2,87% | - |
| 15.01.2026 | 9,88 | 9,92 | 9,88 | 9,92 | 0,35% | - |
| 14.01.2026 | 9,93 | 10,01 | 9,88 | 9,88 | -0,45% | - |
| 13.01.2026 | 9,97 | 10,05 | 9,93 | 9,93 | -0,10% | - |
| 12.01.2026 | 9,93 | 9,94 | 9,93 | 9,94 | 0,20% | - |
| 09.01.2026 | 9,92 | 9,92 | 9,88 | 9,92 | 0,00% | - |
| 08.01.2026 | 9,93 | 9,94 | 9,86 | 9,92 | -0,65% | - |
| 07.01.2026 | 9,98 | 9,98 | 9,97 | 9,98 | 0,00% | - |