11,720€
0,86%
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 | 11,75 | 11,73 | 11,75 | 0,43% | - |
| 28.05.2026 | 11,63 | 11,79 | 11,61 | 11,70 | 0,86% | - |
| 27.05.2026 | 11,74 | 11,76 | 11,60 | 11,60 | -1,19% | - |
| 26.05.2026 | 11,73 | 11,82 | 11,67 | 11,74 | -0,25% | - |
| 25.05.2026 | 12,01 | 12,01 | 11,71 | 11,77 | 0,43% | - |
| 22.05.2026 | 11,65 | 11,96 | 11,60 | 11,72 | 0,69% | - |
| 21.05.2026 | 11,56 | 11,67 | 11,51 | 11,64 | 0,17% | - |
| 20.05.2026 | 11,56 | 11,67 | 11,50 | 11,62 | -0,51% | - |
| 18.05.2026 | 11,61 | 11,75 | 11,59 | 11,68 | -0,17% | - |
| 15.05.2026 | 11,57 | 11,73 | 11,57 | 11,70 | -0,26% | 2.850,00 |
| 14.05.2026 | 11,71 | 11,77 | 11,69 | 11,73 | 0,09% | - |
| 13.05.2026 | 11,84 | 11,84 | 11,60 | 11,72 | -0,68% | - |
| 12.05.2026 | 11,89 | 11,97 | 11,72 | 11,80 | -1,34% | - |
| 11.05.2026 | 11,89 | 11,99 | 11,89 | 11,96 | -0,17% | - |
| 08.05.2026 | 11,95 | 12,12 | 11,85 | 11,98 | 0,50% | - |
| 07.05.2026 | 12,03 | 12,07 | 11,90 | 11,92 | 0,17% | - |
| 06.05.2026 | 12,11 | 12,15 | 11,90 | 11,90 | -0,83% | - |
| 05.05.2026 | 12,05 | 12,28 | 11,95 | 12,00 | -0,17% | 150,00 |
| 04.05.2026 | 12,04 | 12,19 | 11,86 | 12,02 | 0,33% | - |
| 30.04.2026 | 11,39 | 12,01 | 11,36 | 11,98 | 4,45% | - |
| 29.04.2026 | 11,80 | 11,85 | 11,44 | 11,47 | -2,63% | - |
| 28.04.2026 | 11,96 | 12,06 | 11,68 | 11,78 | -1,67% | - |
| 27.04.2026 | 11,76 | 12,15 | 11,72 | 11,98 | 1,53% | - |
| 24.04.2026 | 11,94 | 11,94 | 11,74 | 11,80 | -0,42% | - |
| 23.04.2026 | 11,83 | 12,14 | 11,83 | 11,85 | -1,09% | - |
| 22.04.2026 | 12,24 | 12,24 | 11,84 | 11,98 | -0,66% | - |
| 21.04.2026 | 12,44 | 12,44 | 12,04 | 12,06 | -1,95% | - |
| 20.04.2026 | 11,75 | 12,30 | 11,75 | 12,30 | 4,06% | - |
| 17.04.2026 | 11,73 | 11,98 | 11,51 | 11,82 | 1,90% | - |
| 16.04.2026 | 11,62 | 11,75 | 11,58 | 11,60 | 0,17% | - |
| 15.04.2026 | 11,25 | 11,71 | 11,25 | 11,58 | 2,66% | - |
| 14.04.2026 | 11,26 | 11,29 | 11,18 | 11,28 | 0,18% | 270,00 |
| 13.04.2026 | 10,96 | 11,31 | 10,96 | 11,26 | 0,00% | 30,00 |
| 10.04.2026 | 11,25 | 11,40 | 11,14 | 11,26 | 0,00% | - |
| 09.04.2026 | 10,92 | 11,33 | 10,92 | 11,26 | 2,18% | - |
| 08.04.2026 | 11,45 | 11,51 | 10,85 | 11,02 | 0,36% | - |
| 07.04.2026 | 11,01 | 11,08 | 10,68 | 10,98 | -0,86% | - |
| 02.04.2026 | 10,50 | 11,08 | 10,50 | 11,08 | 2,78% | - |
| 01.04.2026 | 10,90 | 10,98 | 10,73 | 10,78 | -1,15% | - |
| 31.03.2026 | 10,90 | 10,90 | 10,75 | 10,90 | 2,35% | - |
| 30.03.2026 | 10,75 | 10,83 | 10,65 | 10,65 | -0,70% | - |
| 27.03.2026 | 10,90 | 10,95 | 10,70 | 10,73 | -1,15% | - |
| 26.03.2026 | 10,80 | 10,98 | 10,75 | 10,85 | -0,23% | 4.617,00 |
| 25.03.2026 | 10,98 | 11,13 | 10,85 | 10,88 | -0,91% | 7.524,00 |
| 24.03.2026 | 10,78 | 11,03 | 10,78 | 10,98 | 0,69% | - |
| 23.03.2026 | 10,48 | 11,08 | 10,48 | 10,90 | 2,11% | - |
| 20.03.2026 | 10,68 | 10,78 | 10,63 | 10,68 | -0,23% | - |
| 19.03.2026 | 10,68 | 10,93 | 10,63 | 10,70 | -1,15% | - |
| 18.03.2026 | 10,93 | 11,05 | 10,75 | 10,83 | -0,46% | - |
| 17.03.2026 | 10,70 | 10,95 | 10,70 | 10,88 | -0,46% | - |
| 16.03.2026 | 10,80 | 10,95 | 10,68 | 10,93 | 2,58% | - |
| 13.03.2026 | 10,70 | 10,80 | 10,63 | 10,65 | -0,70% | - |
| 12.03.2026 | 10,70 | 10,93 | 10,68 | 10,73 | -0,92% | - |
| 11.03.2026 | 10,85 | 10,90 | 10,78 | 10,83 | 0,00% | - |
| 10.03.2026 | 10,88 | 11,10 | 10,83 | 10,83 | -0,23% | - |
| 09.03.2026 | 10,63 | 11,05 | 10,58 | 10,85 | -1,59% | - |
| 06.03.2026 | 11,23 | 11,23 | 10,93 | 11,03 | -1,12% | - |
| 05.03.2026 | 10,95 | 11,40 | 10,93 | 11,15 | 1,59% | - |
| 04.03.2026 | 10,78 | 11,08 | 10,68 | 10,98 | 0,92% | - |
| 03.03.2026 | 11,03 | 11,18 | 10,65 | 10,88 | -1,58% | - |
| 02.03.2026 | 11,35 | 11,35 | 10,93 | 11,05 | -3,28% | - |
| 27.02.2026 | 11,63 | 11,63 | 11,38 | 11,43 | -1,51% | - |
| 26.02.2026 | 11,38 | 11,65 | 11,38 | 11,60 | 1,53% | - |
| 25.02.2026 | 11,40 | 11,48 | 11,35 | 11,43 | 0,00% | - |
| 24.02.2026 | 11,33 | 11,53 | 11,28 | 11,43 | 0,88% | - |
| 23.02.2026 | 11,25 | 11,33 | 11,25 | 11,33 | 0,44% | - |
| 20.02.2026 | 11,33 | 11,35 | 11,25 | 11,28 | -0,44% | - |
| 19.02.2026 | 11,28 | 11,48 | 11,25 | 11,33 | -0,66% | 5.120,00 |
| 18.02.2026 | 11,35 | 11,43 | 11,30 | 11,40 | 0,66% | - |
| 17.02.2026 | 11,33 | 11,55 | 11,28 | 11,33 | -0,22% | - |
| 16.02.2026 | 11,20 | 11,43 | 11,20 | 11,35 | 1,57% | - |
| 13.02.2026 | 11,20 | 11,23 | 11,15 | 11,18 | 0,68% | - |
| 12.02.2026 | 11,13 | 11,25 | 11,10 | 11,10 | 0,91% | - |
| 11.02.2026 | 11,15 | 11,28 | 11,00 | 11,00 | -1,12% | - |
| 10.02.2026 | 11,10 | 11,15 | 11,08 | 11,13 | -0,22% | - |
| 09.02.2026 | 11,10 | 11,15 | 10,93 | 11,15 | 0,68% | - |
| 06.02.2026 | 10,73 | 11,13 | 10,70 | 11,08 | 3,26% | - |
| 05.02.2026 | 10,70 | 10,75 | 10,68 | 10,73 | 0,47% | - |
| 04.02.2026 | 10,73 | 10,73 | 10,60 | 10,68 | 1,18% | - |
| 03.02.2026 | 10,65 | 10,73 | 10,55 | 10,55 | -1,17% | - |
| 02.02.2026 | 10,63 | 10,73 | 10,58 | 10,68 | 0,23% | - |
| 30.01.2026 | 10,65 | 10,70 | 10,63 | 10,65 | -0,23% | - |
| 29.01.2026 | 10,65 | 10,70 | 10,63 | 10,68 | -0,23% | 1.700,00 |
| 28.01.2026 | 10,63 | 10,73 | 10,60 | 10,70 | 1,18% | - |
| 27.01.2026 | 10,48 | 10,63 | 10,48 | 10,58 | 0,71% | - |
| 26.01.2026 | 10,50 | 10,58 | 10,45 | 10,50 | 0,96% | - |
| 23.01.2026 | 10,48 | 10,58 | 10,40 | 10,40 | 0,48% | - |
| 22.01.2026 | 10,23 | 10,63 | 10,18 | 10,35 | 1,22% | - |
| 21.01.2026 | 10,20 | 10,30 | 10,12 | 10,23 | 0,49% | - |
| 20.01.2026 | 10,20 | 10,23 | 10,10 | 10,18 | -0,49% | - |
| 19.01.2026 | 10,18 | 10,23 | 10,10 | 10,23 | 0,25% | - |
| 16.01.2026 | 9,92 | 10,20 | 9,92 | 10,20 | 2,77% | - |
| 15.01.2026 | 9,92 | 9,98 | 9,88 | 9,93 | 0,35% | - |
| 14.01.2026 | 9,93 | 10,03 | 9,82 | 9,89 | -1,35% | 19.067,00 |
| 13.01.2026 | 9,97 | 10,05 | 9,91 | 10,03 | 0,45% | - |
| 12.01.2026 | 9,93 | 10,05 | 9,93 | 9,98 | 1,63% | - |
| 09.01.2026 | 9,92 | 10,05 | 9,82 | 9,82 | -0,81% | 11.946,00 |
| 08.01.2026 | 9,93 | 9,98 | 9,86 | 9,90 | -0,35% | - |
| 07.01.2026 | 9,98 | 9,98 | 9,91 | 9,94 | 0,76% | - |
| 06.01.2026 | 9,89 | 10,01 | 9,86 | 9,86 | -0,20% | - |