2,870€
0,35%
Echtzeit-Aktienkurs SPORT LISBOA E BENF. EO 5
Bid:
Ask:
Aktienkurse zur SPORT LISBOA E BENF. EO 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 2,85 | 3,04 | 2,85 | 3,02 | -0,17% | - |
| 10.05.2024 | 2,97 | 3,02 | 2,97 | 3,02 | 1,68% | - |
| 09.05.2024 | 3,17 | 3,17 | 2,96 | 2,97 | -6,31% | - |
| 08.05.2024 | 2,89 | 3,22 | 2,89 | 3,17 | 6,02% | - |
| 07.05.2024 | 2,97 | 2,99 | 2,96 | 2,99 | 0,84% | - |
| 06.05.2024 | 2,76 | 2,98 | 2,76 | 2,97 | 1,89% | - |
| 03.05.2024 | 2,88 | 2,95 | 2,88 | 2,91 | 0,17% | - |
| 02.05.2024 | 2,78 | 2,92 | 2,78 | 2,91 | -0,51% | - |
| 30.04.2024 | 2,86 | 2,92 | 2,86 | 2,92 | 2,28% | - |
| 29.04.2024 | 2,88 | 2,96 | 2,85 | 2,86 | -0,52% | - |
| 26.04.2024 | 2,76 | 2,90 | 2,76 | 2,87 | -0,86% | - |
| 25.04.2024 | 2,86 | 2,90 | 2,84 | 2,90 | 1,22% | - |
| 24.04.2024 | 2,73 | 2,90 | 2,73 | 2,86 | 0,88% | - |
| 23.04.2024 | 2,88 | 2,88 | 2,84 | 2,84 | -1,39% | - |
| 22.04.2024 | 2,84 | 2,88 | 2,84 | 2,88 | 1,23% | - |
| 19.04.2024 | 2,74 | 2,89 | 2,74 | 2,84 | -1,56% | - |
| 18.04.2024 | 2,90 | 2,94 | 2,89 | 2,89 | -0,52% | - |
| 17.04.2024 | 2,85 | 2,96 | 2,85 | 2,90 | 1,58% | - |
| 16.04.2024 | 2,83 | 2,86 | 2,83 | 2,86 | 0,88% | - |
| 15.04.2024 | 2,83 | 2,84 | 2,83 | 2,83 | 0,18% | - |
| 12.04.2024 | 2,72 | 2,86 | 2,72 | 2,83 | -2,59% | - |
| 11.04.2024 | 2,71 | 2,90 | 2,71 | 2,90 | 2,84% | - |
| 10.04.2024 | 2,83 | 2,83 | 2,82 | 2,82 | -0,35% | - |
| 09.04.2024 | 2,82 | 2,83 | 2,82 | 2,83 | 0,53% | - |
| 08.04.2024 | 2,83 | 2,83 | 2,80 | 2,82 | -0,53% | - |
| 05.04.2024 | 2,72 | 2,83 | 2,72 | 2,83 | 0,00% | - |
| 04.04.2024 | 2,73 | 2,86 | 2,73 | 2,83 | -0,70% | - |
| 03.04.2024 | 2,85 | 2,95 | 2,81 | 2,85 | 1,42% | - |
| 02.04.2024 | 2,75 | 2,81 | 2,67 | 2,81 | 2,18% | - |
| 28.03.2024 | 2,54 | 2,79 | 2,54 | 2,75 | 1,10% | - |
| 27.03.2024 | 2,78 | 2,83 | 2,69 | 2,72 | -2,16% | - |
| 26.03.2024 | 2,79 | 2,79 | 2,71 | 2,78 | -2,46% | - |
| 25.03.2024 | 2,79 | 2,85 | 2,79 | 2,85 | 2,33% | - |
| 22.03.2024 | 2,68 | 2,79 | 2,68 | 2,79 | -0,18% | - |
| 21.03.2024 | 2,67 | 2,81 | 2,67 | 2,79 | -0,36% | - |
| 20.03.2024 | 2,67 | 2,82 | 2,67 | 2,80 | 0,18% | - |
| 19.03.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -0,18% | - |
| 18.03.2024 | 2,67 | 2,81 | 2,67 | 2,80 | -0,18% | - |
| 15.03.2024 | 2,81 | 2,82 | 2,81 | 2,81 | 0,00% | - |
| 14.03.2024 | 2,82 | 2,90 | 2,81 | 2,81 | -0,36% | - |
| 13.03.2024 | 2,82 | 2,82 | 2,81 | 2,82 | 0,00% | - |
| 12.03.2024 | 2,83 | 2,83 | 2,82 | 2,82 | -0,53% | - |
| 11.03.2024 | 2,73 | 2,86 | 2,73 | 2,83 | -0,18% | - |
| 08.03.2024 | 2,81 | 2,85 | 2,81 | 2,84 | 0,89% | - |
| 07.03.2024 | 2,73 | 2,84 | 2,73 | 2,81 | -0,88% | - |
| 06.03.2024 | 2,82 | 2,84 | 2,82 | 2,84 | 0,53% | - |
| 05.03.2024 | 2,81 | 2,83 | 2,81 | 2,82 | 0,36% | - |
| 04.03.2024 | 2,73 | 2,85 | 2,73 | 2,81 | -1,23% | - |
| 01.03.2024 | 2,79 | 2,85 | 2,79 | 2,85 | 0,00% | - |
| 29.02.2024 | 2,87 | 2,87 | 2,79 | 2,85 | -0,70% | - |
| 28.02.2024 | 2,73 | 2,87 | 2,73 | 2,87 | 0,70% | - |
| 27.02.2024 | 2,81 | 2,87 | 2,81 | 2,85 | 1,43% | - |
| 26.02.2024 | 2,86 | 2,86 | 2,78 | 2,81 | -1,92% | - |
| 23.02.2024 | 2,74 | 2,86 | 2,74 | 2,86 | -1,04% | - |
| 22.02.2024 | 2,73 | 2,89 | 2,73 | 2,89 | 1,23% | - |
| 21.02.2024 | 2,73 | 2,86 | 2,73 | 2,86 | 0,00% | - |
| 20.02.2024 | 2,86 | 2,87 | 2,83 | 2,86 | -0,17% | - |
| 19.02.2024 | 2,74 | 2,87 | 2,74 | 2,86 | -1,21% | - |
| 16.02.2024 | 2,75 | 2,90 | 2,75 | 2,90 | 0,17% | - |
| 15.02.2024 | 2,74 | 2,90 | 2,74 | 2,89 | 0,87% | - |
| 14.02.2024 | 2,77 | 2,90 | 2,77 | 2,87 | -0,35% | - |
| 13.02.2024 | 2,76 | 2,88 | 2,76 | 2,88 | 0,17% | - |
| 12.02.2024 | 2,79 | 2,92 | 2,79 | 2,87 | -0,69% | - |
| 09.02.2024 | 2,92 | 2,92 | 2,89 | 2,89 | -0,86% | - |
| 08.02.2024 | 2,92 | 2,92 | 2,87 | 2,92 | 0,00% | - |
| 07.02.2024 | 2,81 | 2,92 | 2,81 | 2,92 | 0,00% | - |
| 06.02.2024 | 2,83 | 2,95 | 2,83 | 2,92 | -1,02% | - |
| 05.02.2024 | 2,80 | 2,95 | 2,80 | 2,95 | 0,68% | - |
| 02.02.2024 | 2,94 | 2,95 | 2,89 | 2,93 | -0,51% | - |
| 01.02.2024 | 2,86 | 2,97 | 2,86 | 2,94 | -0,51% | - |
| 31.01.2024 | 2,83 | 2,96 | 2,83 | 2,96 | 0,85% | - |
| 30.01.2024 | 2,93 | 2,97 | 2,93 | 2,93 | 4,64% | - |
| 29.01.2024 | 2,94 | 2,94 | 2,80 | 2,80 | -4,60% | - |
| 26.01.2024 | 2,82 | 2,95 | 2,82 | 2,94 | -0,17% | - |
| 25.01.2024 | 2,82 | 2,95 | 2,82 | 2,94 | -0,17% | - |
| 24.01.2024 | 2,94 | 2,96 | 2,93 | 2,95 | 0,17% | - |
| 23.01.2024 | 2,95 | 2,95 | 2,94 | 2,94 | -0,34% | - |
| 22.01.2024 | 2,88 | 3,01 | 2,88 | 2,95 | -1,99% | - |
| 19.01.2024 | 2,85 | 3,03 | 2,85 | 3,01 | 0,17% | - |
| 18.01.2024 | 2,87 | 3,04 | 2,87 | 3,01 | 0,84% | - |
| 17.01.2024 | 3,02 | 3,02 | 2,98 | 2,98 | -1,16% | - |
| 16.01.2024 | 2,90 | 3,05 | 2,90 | 3,02 | -0,99% | - |
| 15.01.2024 | 2,91 | 3,05 | 2,91 | 3,05 | 0,50% | - |
| 12.01.2024 | 3,03 | 3,03 | 2,99 | 3,03 | 0,17% | - |
| 11.01.2024 | 2,88 | 3,04 | 2,88 | 3,03 | 1,34% | - |
| 10.01.2024 | 2,97 | 2,99 | 2,97 | 2,99 | 0,51% | - |
| 09.01.2024 | 2,86 | 3,05 | 2,86 | 2,97 | 0,51% | - |
| 08.01.2024 | 2,90 | 2,96 | 2,88 | 2,96 | 1,90% | - |
| 05.01.2024 | 2,93 | 2,93 | 2,90 | 2,90 | -1,02% | - |
| 04.01.2024 | 2,82 | 2,95 | 2,82 | 2,93 | 0,17% | - |
| 03.01.2024 | 2,93 | 2,96 | 2,92 | 2,93 | -0,17% | - |
| 02.01.2024 | 2,73 | 2,94 | 2,73 | 2,93 | 2,45% | - |
| 29.12.2023 | 2,96 | 2,96 | 2,84 | 2,86 | 0,53% | - |
| 28.12.2023 | 3,03 | 3,03 | 2,83 | 2,85 | -2,57% | - |
| 27.12.2023 | 2,95 | 2,95 | 2,78 | 2,92 | -0,85% | - |
| 22.12.2023 | 2,95 | 2,96 | 2,95 | 2,95 | 0,00% | - |
| 21.12.2023 | 2,96 | 2,97 | 2,93 | 2,95 | -0,34% | - |
| 20.12.2023 | 2,96 | 2,96 | 2,95 | 2,96 | -0,17% | - |
| 19.12.2023 | 2,99 | 2,99 | 2,96 | 2,96 | -4,21% | - |
| 18.12.2023 | 2,99 | 3,09 | 2,98 | 3,09 | 3,52% | - |