9,950€
0,10%
Echtzeit-Aktienkurs Ibersol SGPS S.A.
Bid:
Ask:
Aktienkurse zur Ibersol SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 9,94 | 9,98 | 9,86 | 9,95 | 0,10% | - |
| 07.01.2026 | 9,98 | 9,98 | 9,92 | 9,94 | -0,60% | - |
| 06.01.2026 | 10,00 | 10,00 | 9,94 | 10,00 | 0,60% | 13.451,00 |
| 05.01.2026 | 9,90 | 9,94 | 9,88 | 9,94 | 0,40% | 22.925,00 |
| 02.01.2026 | 9,90 | 9,92 | 9,82 | 9,90 | 0,00% | 26.687,00 |
| 31.12.2025 | 9,86 | 9,90 | 9,86 | 9,90 | 0,00% | 9.882,00 |
| 30.12.2025 | 9,90 | 10,00 | 9,82 | 9,90 | 0,20% | 50.576,00 |
| 29.12.2025 | 9,90 | 9,96 | 9,82 | 9,88 | -0,20% | 22.027,00 |
| 24.12.2025 | 9,80 | 9,90 | 9,80 | 9,90 | 0,00% | 11.436,00 |
| 23.12.2025 | 9,86 | 9,90 | 9,80 | 9,90 | 0,00% | 8.901,00 |
| 22.12.2025 | 9,86 | 9,94 | 9,78 | 9,90 | 0,00% | 12.861,00 |
| 19.12.2025 | 9,98 | 10,00 | 9,86 | 9,90 | -0,40% | 22.406,00 |
| 18.12.2025 | 9,92 | 9,94 | 9,82 | 9,94 | 0,40% | 12.203,00 |
| 17.12.2025 | 9,90 | 9,94 | 9,80 | 9,90 | 0,00% | 14.396,00 |
| 16.12.2025 | 9,96 | 10,00 | 9,88 | 9,90 | -0,60% | 24.391,00 |
| 15.12.2025 | 9,88 | 9,98 | 9,86 | 9,96 | 0,81% | 11.999,00 |
| 12.12.2025 | 10,00 | 10,00 | 9,88 | 9,88 | 0,20% | 9.288,00 |
| 11.12.2025 | 10,00 | 10,00 | 9,84 | 9,86 | -1,40% | 12.663,00 |
| 10.12.2025 | 10,15 | 10,20 | 10,00 | 10,00 | -0,99% | 11.150,00 |
| 09.12.2025 | 10,20 | 10,20 | 10,10 | 10,10 | 0,00% | 8.907,00 |
| 08.12.2025 | 10,05 | 10,10 | 9,96 | 10,10 | 0,50% | 11.103,00 |
| 05.12.2025 | 10,05 | 10,05 | 10,00 | 10,05 | 0,00% | 14.579,00 |
| 04.12.2025 | 10,00 | 10,10 | 10,00 | 10,05 | 0,00% | 15.036,00 |
| 03.12.2025 | 9,88 | 10,05 | 9,88 | 10,05 | 1,11% | 13.875,00 |
| 02.12.2025 | 10,10 | 10,10 | 9,94 | 9,94 | -1,58% | 34.659,00 |
| 01.12.2025 | 10,00 | 10,10 | 10,00 | 10,10 | 0,50% | 10.393,00 |
| 28.11.2025 | 10,05 | 10,15 | 10,00 | 10,05 | -0,99% | 123.868,00 |
| 27.11.2025 | 10,20 | 10,25 | 10,10 | 10,15 | -0,98% | 21.485,00 |
| 26.11.2025 | 10,20 | 10,25 | 10,10 | 10,25 | 0,49% | 22.285,00 |
| 25.11.2025 | 10,35 | 10,35 | 10,15 | 10,20 | 0,00% | 11.393,00 |
| 24.11.2025 | 10,45 | 10,45 | 10,20 | 10,20 | -1,92% | 19.707,00 |
| 21.11.2025 | 10,35 | 10,40 | 10,15 | 10,40 | 0,48% | 17.862,00 |
| 20.11.2025 | 10,60 | 10,60 | 10,35 | 10,35 | -0,48% | 11.162,00 |
| 19.11.2025 | 10,50 | 10,55 | 10,40 | 10,40 | -0,48% | 11.492,00 |
| 18.11.2025 | 10,65 | 10,65 | 10,40 | 10,45 | 0,00% | 9.345,00 |
| 17.11.2025 | 10,55 | 10,65 | 10,45 | 10,45 | -0,95% | 17.387,00 |
| 14.11.2025 | 10,45 | 10,70 | 10,30 | 10,55 | 0,96% | 17.598,00 |
| 13.11.2025 | 10,35 | 10,55 | 10,30 | 10,45 | 0,97% | 23.230,00 |
| 12.11.2025 | 10,30 | 10,35 | 10,25 | 10,35 | 0,49% | 11.635,00 |
| 11.11.2025 | 10,20 | 10,30 | 10,10 | 10,30 | 0,98% | 20.568,00 |
| 10.11.2025 | 10,15 | 10,25 | 10,05 | 10,20 | 0,49% | 15.741,00 |
| 07.11.2025 | 10,15 | 10,15 | 10,05 | 10,15 | 0,50% | 14.728,00 |
| 06.11.2025 | 10,10 | 10,15 | 10,05 | 10,10 | 0,00% | 15.708,00 |
| 05.11.2025 | 10,10 | 10,15 | 10,05 | 10,10 | 0,50% | 15.388,00 |
| 04.11.2025 | 10,00 | 10,10 | 10,00 | 10,05 | 0,00% | 11.777,00 |
| 03.11.2025 | 10,00 | 10,15 | 10,00 | 10,05 | -0,50% | 18.799,00 |
| 31.10.2025 | 10,00 | 10,20 | 9,96 | 10,10 | 1,20% | 37.643,00 |
| 30.10.2025 | 10,30 | 10,30 | 9,96 | 9,98 | -3,57% | 116.244,00 |
| 29.10.2025 | 10,20 | 10,50 | 10,10 | 10,35 | 1,97% | 31.146,00 |
| 28.10.2025 | 10,15 | 10,15 | 10,10 | 10,15 | 0,00% | 94.012,00 |
| 27.10.2025 | 10,05 | 10,15 | 10,00 | 10,15 | 0,50% | 21.646,00 |
| 24.10.2025 | 9,96 | 10,10 | 9,96 | 10,10 | 0,50% | 3.842,00 |
| 23.10.2025 | 10,20 | 10,20 | 9,98 | 10,05 | 0,50% | 27.521,00 |
| 22.10.2025 | 10,05 | 10,10 | 9,96 | 10,00 | -0,99% | 51.360,00 |
| 21.10.2025 | 10,00 | 10,10 | 10,00 | 10,10 | -0,49% | 12.413,00 |
| 20.10.2025 | 10,20 | 10,20 | 9,98 | 10,15 | 0,50% | 34.624,00 |
| 17.10.2025 | 10,00 | 10,15 | 10,00 | 10,10 | 0,00% | 21.538,00 |
| 16.10.2025 | 10,10 | 10,15 | 10,00 | 10,10 | 0,00% | 15.424,00 |
| 15.10.2025 | 10,20 | 10,20 | 10,05 | 10,10 | 0,00% | 19.203,00 |
| 14.10.2025 | 10,10 | 10,15 | 10,00 | 10,10 | 1,00% | 15.883,00 |
| 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 |