9,570€
-1,03%
Echtzeit-Aktienkurs Ibersol SGPS S.A.
Bid:
Ask:
Aktienkurse zur Ibersol SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 9,77 | 9,77 | 9,52 | 9,56 | -0,83% | - |
| 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 |
| 28.05.2025 | 9,58 | 9,58 | 9,48 | 9,50 | 0,21% | 27.452,00 |
| 27.05.2025 | 9,48 | 9,54 | 9,46 | 9,48 | 0,00% | 25.416,00 |
| 26.05.2025 | 9,60 | 9,60 | 9,46 | 9,48 | -0,21% | 26.275,00 |
| 23.05.2025 | 9,70 | 9,70 | 9,40 | 9,50 | -1,45% | 43.553,00 |
| 22.05.2025 | 9,40 | 9,76 | 9,40 | 9,64 | 2,99% | 51.784,00 |
| 21.05.2025 | 9,22 | 9,36 | 9,22 | 9,36 | 1,96% | 22.128,00 |
| 20.05.2025 | 9,18 | 9,28 | 9,14 | 9,18 | 0,00% | 31.802,00 |
| 19.05.2025 | 8,98 | 9,26 | 8,98 | 9,18 | 2,23% | 25.013,00 |
| 16.05.2025 | 9,18 | 9,18 | 8,98 | 8,98 | -1,32% | 47.131,00 |
| 15.05.2025 | 9,16 | 9,16 | 9,10 | 9,10 | -0,66% | 14.183,00 |
| 14.05.2025 | 9,20 | 9,20 | 9,16 | 9,16 | -0,43% | 28.701,00 |
| 13.05.2025 | 9,22 | 9,24 | 9,16 | 9,20 | 0,22% | 49.658,00 |
| 12.05.2025 | 9,22 | 9,22 | 9,12 | 9,18 | 0,22% | 14.061,00 |
| 09.05.2025 | 9,22 | 9,22 | 9,16 | 9,16 | -0,65% | 14.758,00 |
| 08.05.2025 | 9,36 | 9,36 | 9,22 | 9,22 | -1,50% | 14.932,00 |
| 07.05.2025 | 9,48 | 9,48 | 9,36 | 9,36 | -0,43% | 6.812,00 |
| 06.05.2025 | 9,50 | 9,66 | 9,30 | 9,40 | -1,05% | 22.603,00 |
| 05.05.2025 | 9,40 | 9,50 | 9,40 | 9,50 | 3,04% | 7.280,00 |
| 02.05.2025 | 9,46 | 9,46 | 9,22 | 9,22 | -0,86% | 12.579,00 |
| 30.04.2025 | 9,50 | 9,50 | 9,30 | 9,30 | -1,69% | 13.503,00 |
| 29.04.2025 | 9,50 | 9,50 | 9,32 | 9,46 | 0,85% | 636,00 |
| 28.04.2025 | 9,32 | 9,38 | 9,18 | 9,38 | 0,64% | 1.889,00 |
| 25.04.2025 | 9,20 | 9,50 | 9,20 | 9,32 | 1,53% | 27.312,00 |
| 24.04.2025 | 9,14 | 9,20 | 9,12 | 9,18 | 0,44% | 5.004,00 |
| 23.04.2025 | 9,06 | 9,20 | 9,06 | 9,14 | 1,56% | 5.446,00 |
| 22.04.2025 | 8,94 | 9,00 | 8,90 | 9,00 | 0,67% | 5.859,00 |
| 17.04.2025 | 8,80 | 8,94 | 8,80 | 8,94 | 1,59% | 22.562,00 |
| 16.04.2025 | 8,62 | 8,80 | 8,62 | 8,80 | 2,09% | 2.027,00 |
| 15.04.2025 | 8,76 | 8,80 | 8,60 | 8,62 | -1,60% | 4.309,00 |
| 14.04.2025 | 8,66 | 8,76 | 8,66 | 8,76 | 0,69% | 2.236,00 |
| 11.04.2025 | 8,64 | 8,70 | 8,64 | 8,70 | 0,00% | 4.158,00 |
| 10.04.2025 | 8,68 | 8,70 | 8,52 | 8,70 | 1,87% | 4.115,00 |
| 09.04.2025 | 8,50 | 8,54 | 8,50 | 8,54 | 0,00% | 610,00 |
| 08.04.2025 | 8,20 | 8,54 | 8,20 | 8,54 | 0,47% | 7.157,00 |
| 07.04.2025 | 8,36 | 8,50 | 7,88 | 8,50 | -1,16% | 18.200,00 |
| 04.04.2025 | 8,72 | 8,72 | 8,40 | 8,60 | -1,38% | 12.545,00 |
| 03.04.2025 | 8,86 | 8,88 | 8,72 | 8,72 | -0,91% | 5.882,00 |
| 02.04.2025 | 8,70 | 8,86 | 8,70 | 8,80 | 0,46% | 4.535,00 |
| 01.04.2025 | 8,76 | 8,78 | 8,76 | 8,76 | 0,23% | 5.332,00 |
| 31.03.2025 | 8,70 | 8,76 | 8,70 | 8,74 | 0,23% | 4.579,00 |
| 28.03.2025 | 8,74 | 8,94 | 8,70 | 8,72 | -1,58% | 18.124,00 |
| 27.03.2025 | 8,88 | 8,92 | 8,82 | 8,86 | 1,14% | 13.062,00 |
| 26.03.2025 | 8,84 | 8,84 | 8,74 | 8,76 | -0,68% | 12.129,00 |
| 25.03.2025 | 8,80 | 8,84 | 8,80 | 8,82 | 0,23% | 3.593,00 |
| 24.03.2025 | 8,76 | 8,84 | 8,68 | 8,80 | 1,15% | 8.428,00 |
| 21.03.2025 | 8,78 | 8,78 | 8,70 | 8,70 | -1,81% | 7.067,00 |
| 20.03.2025 | 8,84 | 8,90 | 8,74 | 8,86 | -0,45% | 5.221,00 |
| 19.03.2025 | 8,90 | 8,90 | 8,84 | 8,90 | 0,00% | 2.243,00 |