9,365€
-0,74%
Echtzeit-Aktienkurs Ibersol SGPS S.A.
Bid:
Ask:
Aktienkurse zur Ibersol SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 9,44 | 9,61 | 9,37 | 9,39 | -0,48% | - |
| 08.07.2026 | 9,67 | 9,74 | 9,44 | 9,44 | -2,02% | - |
| 07.07.2026 | 9,85 | 9,85 | 9,60 | 9,63 | -0,10% | 26.427,00 |
| 06.07.2026 | 9,96 | 9,96 | 9,64 | 9,64 | -1,63% | 44.238,00 |
| 03.07.2026 | 9,89 | 9,90 | 9,80 | 9,80 | -0,10% | 44.307,00 |
| 02.07.2026 | 9,86 | 9,91 | 9,81 | 9,81 | 0,31% | 25.930,00 |
| 01.07.2026 | 9,82 | 9,89 | 9,78 | 9,78 | -0,71% | 19.997,00 |
| 30.06.2026 | 9,95 | 10,02 | 9,85 | 9,85 | -1,01% | 21.899,00 |
| 29.06.2026 | 9,85 | 9,95 | 9,84 | 9,95 | 1,32% | 45.963,00 |
| 26.06.2026 | 9,90 | 9,94 | 9,82 | 9,82 | -0,61% | 16.367,00 |
| 25.06.2026 | 9,86 | 9,95 | 9,86 | 9,88 | 0,30% | 22.428,00 |
| 24.06.2026 | 10,08 | 10,08 | 9,85 | 9,85 | -1,50% | 45.466,00 |
| 23.06.2026 | 10,00 | 10,10 | 9,97 | 10,00 | -0,99% | 22.949,00 |
| 22.06.2026 | 10,10 | 10,10 | 10,00 | 10,10 | 0,60% | 42.320,00 |
| 19.06.2026 | 10,56 | 10,56 | 10,00 | 10,04 | -2,52% | 109.392,00 |
| 18.06.2026 | 10,56 | 10,56 | 10,16 | 10,30 | 0,00% | 52.365,00 |
| 17.06.2026 | 10,40 | 10,44 | 10,22 | 10,30 | -1,90% | 121.647,00 |
| 16.06.2026 | 10,66 | 10,66 | 10,42 | 10,50 | -0,94% | 25.566,00 |
| 15.06.2026 | 10,40 | 10,78 | 10,40 | 10,60 | 1,73% | 73.540,00 |
| 12.06.2026 | 10,30 | 10,42 | 10,18 | 10,42 | 2,16% | 38.927,00 |
| 11.06.2026 | 10,02 | 10,30 | 10,02 | 10,20 | 0,39% | 46.777,00 |
| 10.06.2026 | 10,14 | 10,24 | 10,04 | 10,16 | 0,40% | 25.959,00 |
| 09.06.2026 | 10,06 | 10,38 | 10,06 | 10,12 | -1,17% | 47.395,00 |
| 08.06.2026 | 10,14 | 10,36 | 10,04 | 10,24 | 0,20% | 91.331,00 |
| 05.06.2026 | 10,12 | 10,56 | 10,12 | 10,22 | -9,40% | 114.445,00 |
| 04.06.2026 | 11,38 | 11,40 | 11,22 | 11,28 | -0,70% | 127.696,00 |
| 03.06.2026 | 11,34 | 11,48 | 11,20 | 11,36 | 0,18% | 90.209,00 |
| 02.06.2026 | 11,74 | 11,74 | 11,30 | 11,34 | -1,39% | 89.571,00 |
| 01.06.2026 | 11,96 | 11,96 | 11,50 | 11,50 | -2,54% | 146.172,00 |
| 29.05.2026 | 11,80 | 11,88 | 11,70 | 11,80 | 0,34% | 232.479,00 |
| 28.05.2026 | 11,78 | 11,80 | 11,70 | 11,76 | -0,17% | 41.630,00 |
| 27.05.2026 | 11,78 | 11,78 | 11,64 | 11,78 | 0,86% | 67.786,00 |
| 26.05.2026 | 11,84 | 11,84 | 11,66 | 11,68 | -1,02% | 62.201,00 |
| 25.05.2026 | 11,84 | 11,84 | 11,68 | 11,80 | 0,17% | 54.409,00 |
| 22.05.2026 | 11,64 | 12,00 | 11,64 | 11,78 | 1,73% | 236.716,00 |
| 21.05.2026 | 11,64 | 11,70 | 11,46 | 11,58 | -0,52% | 52.661,00 |
| 20.05.2026 | 11,62 | 11,64 | 11,44 | 11,64 | 0,17% | 29.317,00 |
| 19.05.2026 | 11,70 | 11,78 | 11,56 | 11,62 | 0,52% | 51.473,00 |
| 18.05.2026 | 11,60 | 11,80 | 11,56 | 11,56 | -0,34% | 30.821,00 |
| 15.05.2026 | 11,80 | 11,80 | 11,54 | 11,60 | -1,19% | 11.145,00 |
| 14.05.2026 | 11,78 | 11,78 | 11,70 | 11,74 | 1,03% | 7.956,00 |
| 13.05.2026 | 11,90 | 11,90 | 11,58 | 11,62 | -0,68% | 29.766,00 |
| 12.05.2026 | 11,88 | 11,98 | 11,70 | 11,70 | -1,68% | 14.654,00 |
| 11.05.2026 | 11,98 | 12,00 | 11,90 | 11,90 | 0,34% | 15.629,00 |
| 08.05.2026 | 11,94 | 12,14 | 11,86 | 11,86 | -1,17% | 73.990,00 |
| 07.05.2026 | 11,98 | 12,00 | 11,96 | 12,00 | 0,33% | 26.907,00 |
| 06.05.2026 | 12,20 | 12,20 | 11,94 | 11,96 | 0,17% | 28.453,00 |
| 05.05.2026 | 12,18 | 12,20 | 11,92 | 11,94 | -1,97% | 31.431,00 |
| 04.05.2026 | 11,98 | 12,18 | 11,84 | 12,18 | 1,50% | 25.308,00 |
| 30.04.2026 | 11,48 | 12,00 | 11,40 | 12,00 | 4,35% | 46.539,00 |
| 29.04.2026 | 11,86 | 11,88 | 11,48 | 11,50 | -2,38% | 45.751,00 |
| 28.04.2026 | 11,94 | 12,06 | 11,70 | 11,78 | -1,34% | 22.299,00 |
| 27.04.2026 | 11,72 | 12,10 | 11,72 | 11,94 | 1,53% | 11.844,00 |
| 24.04.2026 | 11,80 | 11,90 | 11,76 | 11,76 | -0,34% | 10.666,00 |
| 23.04.2026 | 11,84 | 11,96 | 11,80 | 11,80 | 0,34% | 13.283,00 |
| 22.04.2026 | 12,40 | 12,40 | 11,76 | 11,76 | -2,00% | 9.525,00 |
| 21.04.2026 | 12,32 | 12,32 | 12,00 | 12,00 | -3,07% | 19.096,00 |
| 20.04.2026 | 12,00 | 12,52 | 12,00 | 12,38 | 3,17% | 26.578,00 |
| 17.04.2026 | 11,74 | 12,00 | 11,64 | 12,00 | 2,21% | 48.406,00 |
| 16.04.2026 | 11,66 | 11,76 | 11,64 | 11,74 | 0,34% | 28.363,00 |
| 15.04.2026 | 11,30 | 11,70 | 11,30 | 11,70 | 3,54% | 20.452,00 |
| 14.04.2026 | 11,24 | 11,30 | 11,20 | 11,30 | 0,53% | 14.363,00 |
| 13.04.2026 | 11,34 | 11,34 | 11,12 | 11,24 | -0,88% | 10.585,00 |
| 10.04.2026 | 11,24 | 11,40 | 11,16 | 11,34 | 0,89% | 12.173,00 |
| 09.04.2026 | 10,90 | 11,34 | 10,90 | 11,24 | 3,12% | 25.006,00 |
| 08.04.2026 | 10,90 | 11,06 | 10,84 | 10,90 | 0,00% | 19.323,00 |
| 07.04.2026 | 11,10 | 11,10 | 10,80 | 10,90 | -1,80% | 23.631,00 |
| 02.04.2026 | 10,80 | 11,10 | 10,80 | 11,10 | 3,26% | 8.370,00 |
| 01.04.2026 | 10,90 | 10,95 | 10,75 | 10,75 | -0,46% | 8.659,00 |
| 31.03.2026 | 10,85 | 10,90 | 10,75 | 10,80 | 0,00% | 7.167,00 |
| 30.03.2026 | 10,70 | 10,80 | 10,70 | 10,80 | 0,00% | 9.942,00 |
| 27.03.2026 | 10,95 | 10,95 | 10,70 | 10,80 | 0,00% | 11.249,00 |
| 26.03.2026 | 11,00 | 11,00 | 10,80 | 10,80 | -1,37% | 3.582,00 |
| 25.03.2026 | 11,05 | 11,05 | 10,85 | 10,95 | 1,39% | 13.409,00 |
| 24.03.2026 | 11,10 | 11,10 | 10,80 | 10,80 | 0,00% | 33.781,00 |
| 23.03.2026 | 10,50 | 11,10 | 10,50 | 10,80 | 1,89% | 38.469,00 |
| 20.03.2026 | 10,70 | 10,80 | 10,60 | 10,60 | 0,00% | 4.352,00 |
| 19.03.2026 | 10,80 | 10,80 | 10,60 | 10,60 | -1,85% | 14.578,00 |
| 18.03.2026 | 10,80 | 10,90 | 10,70 | 10,80 | 0,00% | 18.122,00 |
| 17.03.2026 | 10,85 | 10,95 | 10,80 | 10,80 | -0,46% | 2.995,00 |
| 16.03.2026 | 10,75 | 10,95 | 10,60 | 10,85 | 0,93% | 4.544,00 |
| 13.03.2026 | 10,75 | 10,75 | 10,60 | 10,75 | 0,47% | 8.880,00 |
| 12.03.2026 | 10,80 | 10,95 | 10,70 | 10,70 | -1,38% | 18.039,00 |
| 11.03.2026 | 10,85 | 10,90 | 10,75 | 10,85 | 0,46% | 19.112,00 |
| 10.03.2026 | 11,10 | 11,10 | 10,80 | 10,80 | 0,47% | 12.057,00 |
| 09.03.2026 | 11,10 | 11,10 | 10,75 | 10,75 | -1,83% | 11.324,00 |
| 06.03.2026 | 11,05 | 11,20 | 10,90 | 10,95 | -1,35% | 15.691,00 |
| 05.03.2026 | 11,20 | 11,45 | 11,05 | 11,10 | 2,30% | 8.751,00 |
| 04.03.2026 | 11,10 | 11,15 | 10,75 | 10,85 | 1,40% | 20.890,00 |
| 03.03.2026 | 10,85 | 11,10 | 10,50 | 10,70 | -4,46% | 20.374,00 |
| 02.03.2026 | 11,00 | 11,45 | 10,25 | 11,20 | -2,18% | 38.223,00 |
| 27.02.2026 | 11,70 | 11,70 | 11,35 | 11,45 | -0,43% | 9.061,00 |
| 26.02.2026 | 11,30 | 12,00 | 11,30 | 11,50 | 0,44% | 10.350,00 |
| 25.02.2026 | 11,45 | 11,50 | 11,35 | 11,45 | 0,00% | 7.528,00 |
| 24.02.2026 | 11,35 | 11,50 | 11,20 | 11,45 | 1,33% | 12.659,00 |
| 23.02.2026 | 11,20 | 11,35 | 11,20 | 11,30 | 0,89% | 7.886,00 |
| 20.02.2026 | 11,40 | 11,40 | 11,20 | 11,20 | -0,88% | 5.661,00 |
| 19.02.2026 | 11,35 | 11,50 | 11,20 | 11,30 | 0,44% | 12.800,00 |
| 18.02.2026 | 11,25 | 11,45 | 11,25 | 11,25 | -0,88% | 14.470,00 |
| 17.02.2026 | 11,50 | 11,55 | 11,30 | 11,35 | 0,44% | 7.671,00 |