10,095€
-0,44%
Echtzeit-Aktienkurs Ibersol SGPS S.A.
Bid:
Ask:
Aktienkurse zur Ibersol SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 10,14 | 10,19 | 10,09 | 10,12 | -0,25% | - |
| 14.10.2025 | 10,09 | 10,15 | 10,04 | 10,14 | 1,40% | - |
| 13.10.2025 | 10,25 | 10,25 | 9,98 | 10,00 | -0,99% | 24.836,00 |
| 10.10.2025 | 10,00 | 10,20 | 10,00 | 10,10 | 0,00% | 10.959,00 |
| 09.10.2025 | 10,30 | 10,30 | 10,05 | 10,10 | -0,49% | 29.779,00 |
| 08.10.2025 | 10,10 | 10,15 | 10,10 | 10,15 | 0,50% | 25.814,00 |
| 07.10.2025 | 10,30 | 10,30 | 10,10 | 10,10 | -0,49% | 11.420,00 |
| 06.10.2025 | 10,10 | 10,25 | 10,10 | 10,15 | 0,50% | 20.695,00 |
| 03.10.2025 | 10,10 | 10,15 | 10,10 | 10,10 | 0,00% | 19.732,00 |
| 02.10.2025 | 10,10 | 10,20 | 10,05 | 10,10 | 0,50% | 26.595,00 |
| 01.10.2025 | 10,00 | 10,10 | 9,96 | 10,05 | 0,50% | 70.695,00 |
| 30.09.2025 | 10,10 | 10,10 | 9,98 | 10,00 | -1,48% | 23.292,00 |
| 29.09.2025 | 10,15 | 10,20 | 10,10 | 10,15 | 0,50% | 16.236,00 |
| 26.09.2025 | 10,00 | 10,25 | 10,00 | 10,10 | 1,20% | 48.027,00 |
| 25.09.2025 | 10,05 | 10,05 | 9,82 | 9,98 | -0,70% | 44.606,00 |
| 24.09.2025 | 10,00 | 10,10 | 9,88 | 10,05 | 0,70% | 33.665,00 |
| 23.09.2025 | 10,10 | 10,10 | 9,88 | 9,98 | -1,67% | 50.171,00 |
| 22.09.2025 | 10,35 | 10,50 | 10,05 | 10,15 | -2,87% | 54.391,00 |
| 19.09.2025 | 10,40 | 10,70 | 10,30 | 10,45 | 0,48% | 120.818,00 |
| 18.09.2025 | 10,15 | 10,55 | 10,15 | 10,40 | 2,97% | 77.489,00 |
| 17.09.2025 | 10,10 | 10,20 | 10,10 | 10,10 | 0,00% | 14.672,00 |
| 16.09.2025 | 9,94 | 10,10 | 9,92 | 10,10 | 1,00% | 17.531,00 |
| 15.09.2025 | 9,98 | 10,00 | 9,98 | 10,00 | 1,01% | 7.648,00 |
| 12.09.2025 | 9,94 | 9,94 | 9,80 | 9,90 | 0,41% | 11.143,00 |
| 11.09.2025 | 9,98 | 10,05 | 9,84 | 9,86 | -1,40% | 17.131,00 |
| 10.09.2025 | 9,86 | 10,05 | 9,82 | 10,00 | 1,42% | 18.865,00 |
| 09.09.2025 | 9,80 | 9,88 | 9,80 | 9,86 | 0,82% | 15.515,00 |
| 08.09.2025 | 9,64 | 9,80 | 9,64 | 9,78 | 1,45% | 12.136,00 |
| 05.09.2025 | 9,70 | 9,70 | 9,62 | 9,64 | -0,62% | 8.279,00 |
| 04.09.2025 | 9,84 | 9,84 | 9,70 | 9,70 | 0,00% | 5.332,00 |
| 03.09.2025 | 9,56 | 9,84 | 9,56 | 9,70 | 1,25% | 29.528,00 |
| 02.09.2025 | 9,60 | 9,60 | 9,48 | 9,58 | -0,21% | 14.711,00 |
| 01.09.2025 | 9,60 | 9,60 | 9,54 | 9,60 | 0,84% | 13.192,00 |
| 29.08.2025 | 9,60 | 9,66 | 9,52 | 9,52 | -1,24% | 10.135,00 |
| 28.08.2025 | 9,74 | 9,74 | 9,56 | 9,64 | -1,23% | 53.343,00 |
| 27.08.2025 | 9,78 | 9,96 | 9,74 | 9,76 | -0,61% | 50.655,00 |
| 26.08.2025 | 9,80 | 9,86 | 9,78 | 9,82 | 0,00% | 7.532,00 |
| 25.08.2025 | 9,82 | 9,88 | 9,82 | 9,82 | 0,41% | 5.568,00 |
| 22.08.2025 | 9,82 | 9,86 | 9,76 | 9,78 | -0,41% | 11.042,00 |
| 21.08.2025 | 9,80 | 9,82 | 9,78 | 9,82 | 0,00% | 8.685,00 |
| 20.08.2025 | 9,82 | 9,84 | 9,78 | 9,82 | 0,00% | 11.253,00 |
| 19.08.2025 | 9,78 | 9,86 | 9,70 | 9,82 | 1,03% | 9.704,00 |
| 18.08.2025 | 9,70 | 9,78 | 9,70 | 9,72 | 1,04% | 9.482,00 |
| 15.08.2025 | 9,70 | 9,70 | 9,58 | 9,62 | 0,00% | 5.186,00 |
| 14.08.2025 | 9,66 | 9,70 | 9,56 | 9,62 | -0,41% | 11.244,00 |
| 13.08.2025 | 9,50 | 9,68 | 9,50 | 9,66 | 1,05% | 32.831,00 |
| 12.08.2025 | 9,66 | 9,68 | 9,56 | 9,56 | -0,42% | 8.320,00 |
| 11.08.2025 | 9,50 | 9,64 | 9,48 | 9,60 | 0,84% | 12.231,00 |
| 08.08.2025 | 9,66 | 9,66 | 9,52 | 9,52 | -1,24% | 12.735,00 |
| 07.08.2025 | 9,70 | 9,76 | 9,64 | 9,64 | 0,42% | 6.751,00 |
| 06.08.2025 | 9,72 | 9,72 | 9,58 | 9,60 | -1,44% | 13.392,00 |
| 05.08.2025 | 9,62 | 9,80 | 9,58 | 9,74 | 2,31% | 37.758,00 |
| 04.08.2025 | 9,50 | 9,72 | 9,48 | 9,52 | 0,63% | 49.166,00 |
| 01.08.2025 | 9,60 | 9,60 | 9,34 | 9,46 | 1,07% | 21.299,00 |
| 31.07.2025 | 9,30 | 9,44 | 9,24 | 9,36 | 0,21% | 19.177,00 |
| 30.07.2025 | 9,44 | 9,48 | 9,34 | 9,34 | -1,06% | 14.384,00 |
| 29.07.2025 | 9,80 | 9,80 | 9,44 | 9,44 | -1,46% | 17.533,00 |
| 28.07.2025 | 9,70 | 9,80 | 9,54 | 9,58 | -0,42% | 30.923,00 |
| 25.07.2025 | 9,70 | 9,70 | 9,56 | 9,62 | 0,21% | 7.424,00 |
| 24.07.2025 | 9,70 | 9,70 | 9,58 | 9,60 | -0,62% | 13.921,00 |
| 23.07.2025 | 9,50 | 9,72 | 9,50 | 9,66 | -0,62% | 14.347,00 |
| 22.07.2025 | 9,72 | 9,82 | 9,72 | 9,72 | 1,25% | 11.993,00 |
| 21.07.2025 | 9,72 | 9,84 | 9,60 | 9,60 | -1,23% | 8.104,00 |
| 18.07.2025 | 9,80 | 9,86 | 9,72 | 9,72 | -1,42% | 16.509,00 |
| 17.07.2025 | 9,70 | 9,88 | 9,70 | 9,86 | 1,23% | 16.441,00 |
| 16.07.2025 | 9,96 | 9,96 | 9,74 | 9,74 | -1,22% | 15.824,00 |
| 15.07.2025 | 10,15 | 10,15 | 9,86 | 9,86 | -0,80% | 12.953,00 |
| 14.07.2025 | 9,98 | 10,10 | 9,90 | 9,94 | -0,60% | 15.067,00 |
| 11.07.2025 | 9,78 | 10,00 | 9,76 | 10,00 | 2,67% | 31.490,00 |
| 10.07.2025 | 9,70 | 9,80 | 9,70 | 9,74 | 0,21% | 19.203,00 |
| 09.07.2025 | 9,74 | 9,80 | 9,70 | 9,72 | -0,21% | 12.657,00 |
| 08.07.2025 | 9,84 | 9,84 | 9,74 | 9,74 | -0,41% | 15.901,00 |
| 07.07.2025 | 9,78 | 9,78 | 9,72 | 9,78 | 0,82% | 5.486,00 |
| 04.07.2025 | 9,78 | 9,80 | 9,70 | 9,70 | -0,61% | 18.852,00 |
| 03.07.2025 | 9,78 | 9,80 | 9,76 | 9,76 | 0,21% | 16.492,00 |
| 02.07.2025 | 9,64 | 9,84 | 9,64 | 9,74 | 0,41% | 38.131,00 |
| 01.07.2025 | 9,78 | 9,78 | 9,60 | 9,70 | 0,21% | 16.533,00 |
| 30.06.2025 | 9,58 | 9,76 | 9,58 | 9,68 | 1,89% | 48.054,00 |
| 27.06.2025 | 9,38 | 9,50 | 9,28 | 9,50 | 1,28% | 27.259,00 |
| 26.06.2025 | 9,42 | 9,44 | 9,38 | 9,38 | -0,42% | 28.064,00 |
| 25.06.2025 | 9,38 | 9,48 | 9,36 | 9,42 | -0,21% | 18.025,00 |
| 24.06.2025 | 9,38 | 9,46 | 9,34 | 9,44 | 1,07% | 84.161,00 |
| 23.06.2025 | 9,32 | 9,44 | 9,32 | 9,34 | -0,43% | 24.500,00 |
| 20.06.2025 | 9,34 | 9,42 | 9,34 | 9,38 | -0,21% | 19.818,00 |
| 19.06.2025 | 9,30 | 9,48 | 9,30 | 9,40 | -0,63% | 18.541,00 |
| 18.06.2025 | 9,56 | 9,56 | 9,32 | 9,46 | -0,21% | 29.368,00 |
| 17.06.2025 | 9,56 | 9,56 | 9,38 | 9,48 | -7,06% | 65.018,00 |
| 16.06.2025 | 10,20 | 10,20 | 10,10 | 10,20 | 0,00% | 83.000,00 |
| 13.06.2025 | 9,98 | 10,20 | 9,90 | 10,20 | 1,49% | 56.305,00 |
| 12.06.2025 | 9,86 | 10,05 | 9,86 | 10,05 | 1,93% | 64.792,00 |
| 11.06.2025 | 9,70 | 9,90 | 9,68 | 9,86 | -1,40% | 70.228,00 |
| 10.06.2025 | 9,90 | 10,05 | 9,86 | 10,00 | 1,01% | 132.294,00 |
| 09.06.2025 | 9,90 | 9,96 | 9,88 | 9,90 | 0,00% | 99.683,00 |
| 06.06.2025 | 9,90 | 9,90 | 9,78 | 9,90 | 0,00% | 42.953,00 |
| 05.06.2025 | 9,80 | 9,90 | 9,80 | 9,90 | -0,40% | 23.580,00 |
| 04.06.2025 | 9,96 | 9,96 | 9,90 | 9,94 | 0,20% | 29.446,00 |
| 03.06.2025 | 9,92 | 9,98 | 9,88 | 9,92 | 0,20% | 17.329,00 |
| 02.06.2025 | 10,00 | 10,05 | 9,88 | 9,90 | -0,80% | 51.330,00 |
| 30.05.2025 | 9,94 | 10,00 | 9,86 | 9,98 | 0,40% | 47.136,00 |
| 29.05.2025 | 9,56 | 9,96 | 9,56 | 9,94 | 4,63% | 69.455,00 |