2,880€
-0,52%
Echtzeit-Aktienkurs Sport Lisboa e Benfica SAD
Bid:
Ask:
Aktienkurse zur Sport Lisboa e Benfica SAD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 2,87 | 2,90 | 2,87 | 2,88 | -2,04% | - |
| 25.04.2024 | 2,82 | 2,94 | 2,82 | 2,94 | 4,26% | 860,00 |
| 24.04.2024 | 2,82 | 2,90 | 2,82 | 2,82 | 0,36% | 424,00 |
| 23.04.2024 | 2,81 | 2,85 | 2,80 | 2,81 | 0,00% | 730,00 |
| 22.04.2024 | 2,80 | 2,94 | 2,80 | 2,81 | 0,36% | 335,00 |
| 19.04.2024 | 2,83 | 2,83 | 2,80 | 2,80 | -1,06% | 1.117,00 |
| 18.04.2024 | 2,82 | 2,90 | 2,82 | 2,83 | -3,41% | 274,00 |
| 17.04.2024 | 2,82 | 2,93 | 2,82 | 2,93 | 4,27% | 3.601,00 |
| 16.04.2024 | 2,86 | 2,86 | 2,81 | 2,81 | 0,00% | 607,00 |
| 15.04.2024 | 2,86 | 2,86 | 2,81 | 2,81 | 0,36% | 1.980,00 |
| 12.04.2024 | 2,85 | 2,85 | 2,80 | 2,80 | -0,36% | 354,00 |
| 11.04.2024 | 2,80 | 2,86 | 2,80 | 2,81 | 0,36% | 812,00 |
| 10.04.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | 2.550,00 |
| 09.04.2024 | 2,84 | 2,84 | 2,80 | 2,82 | 0,71% | 4.207,00 |
| 08.04.2024 | 2,81 | 2,84 | 2,79 | 2,80 | -0,36% | 3.563,00 |
| 05.04.2024 | 2,80 | 2,85 | 2,80 | 2,81 | 0,36% | 63,00 |
| 04.04.2024 | 2,82 | 2,82 | 2,80 | 2,80 | -0,71% | 610,00 |
| 03.04.2024 | 2,90 | 2,90 | 2,80 | 2,82 | -4,08% | 3.030,00 |
| 02.04.2024 | 2,62 | 2,94 | 2,62 | 2,94 | 10,53% | 16.677,00 |
| 28.03.2024 | 2,73 | 2,75 | 2,66 | 2,66 | 1,53% | 1.317,00 |
| 27.03.2024 | 2,86 | 2,87 | 2,62 | 2,62 | -3,32% | 4.428,00 |
| 26.03.2024 | 2,72 | 2,87 | 2,63 | 2,71 | -1,81% | 7.513,00 |
| 25.03.2024 | 2,77 | 2,77 | 2,75 | 2,76 | 0,36% | 3.904,00 |
| 22.03.2024 | 2,81 | 2,81 | 2,75 | 2,75 | -2,14% | 134,00 |
| 21.03.2024 | 2,76 | 2,81 | 2,76 | 2,81 | 1,81% | 2.580,00 |
| 20.03.2024 | 2,78 | 2,78 | 2,76 | 2,76 | 0,00% | 255,00 |
| 19.03.2024 | 2,77 | 2,77 | 2,76 | 2,76 | -0,36% | 65,00 |
| 18.03.2024 | 2,84 | 2,84 | 2,77 | 2,77 | 0,36% | 412,00 |
| 15.03.2024 | 2,77 | 2,77 | 2,76 | 2,76 | -0,36% | 210,00 |
| 14.03.2024 | 2,77 | 2,78 | 2,77 | 2,77 | 0,00% | 281,00 |
| 13.03.2024 | 2,85 | 2,85 | 2,77 | 2,77 | -0,36% | 1.105,00 |
| 12.03.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -0,36% | 264,00 |
| 11.03.2024 | 2,77 | 2,87 | 2,77 | 2,79 | -1,06% | 919,00 |
| 08.03.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 1,81% | 2.341,00 |
| 07.03.2024 | 2,85 | 2,85 | 2,77 | 2,77 | -1,77% | 370,00 |
| 06.03.2024 | 2,83 | 2,83 | 2,82 | 2,82 | 1,44% | 428,00 |
| 05.03.2024 | 2,78 | 2,86 | 2,78 | 2,78 | 0,36% | 704,00 |
| 04.03.2024 | 2,82 | 2,85 | 2,77 | 2,77 | -1,77% | 331,00 |
| 01.03.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 0,71% | 1.122,00 |
| 29.02.2024 | 2,86 | 2,86 | 2,78 | 2,80 | -2,10% | 2.442,00 |
| 28.02.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 1,42% | 404,00 |
| 27.02.2024 | 2,82 | 2,88 | 2,82 | 2,82 | 1,81% | 1.048,00 |
| 26.02.2024 | 2,89 | 2,89 | 2,77 | 2,77 | -2,12% | 1.555,00 |
| 23.02.2024 | 2,83 | 2,89 | 2,83 | 2,83 | 0,00% | 347,00 |
| 22.02.2024 | 2,82 | 2,89 | 2,82 | 2,83 | 0,35% | 658,00 |
| 21.02.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | 216,00 |
| 20.02.2024 | 2,84 | 2,84 | 2,82 | 2,82 | -0,35% | 2.742,00 |
| 19.02.2024 | 2,90 | 2,90 | 2,83 | 2,83 | 0,35% | 145,00 |
| 16.02.2024 | 2,82 | 2,83 | 2,82 | 2,82 | -2,42% | 50,00 |
| 15.02.2024 | 2,83 | 2,90 | 2,83 | 2,89 | -0,34% | 334,00 |
| 14.02.2024 | 2,90 | 2,90 | 2,83 | 2,90 | 0,00% | 396,00 |
| 13.02.2024 | 2,85 | 2,90 | 2,85 | 2,90 | 1,75% | 1.051,00 |
| 12.02.2024 | 2,90 | 2,90 | 2,85 | 2,85 | -1,72% | 187,00 |
| 09.02.2024 | 2,90 | 2,90 | 2,88 | 2,90 | 0,35% | 841,00 |
| 08.02.2024 | 2,90 | 2,90 | 2,83 | 2,89 | -0,34% | 620,00 |
| 07.02.2024 | 2,90 | 2,90 | 2,82 | 2,90 | 0,00% | 1.099,00 |
| 06.02.2024 | 2,97 | 2,97 | 2,81 | 2,90 | -0,68% | 5.171,00 |
| 05.02.2024 | 2,96 | 2,97 | 2,91 | 2,92 | -1,68% | 2.096,00 |
| 02.02.2024 | 2,93 | 2,97 | 2,86 | 2,97 | 1,37% | 5.159,00 |
| 01.02.2024 | 2,95 | 2,97 | 2,91 | 2,93 | -0,68% | 3.010,00 |
| 31.01.2024 | 2,90 | 2,96 | 2,90 | 2,95 | 1,03% | 348,00 |
| 30.01.2024 | 2,95 | 2,96 | 2,90 | 2,92 | -0,34% | 1.006,00 |
| 29.01.2024 | 2,94 | 2,94 | 2,93 | 2,93 | -1,35% | - |
| 26.01.2024 | 2,97 | 2,97 | 2,92 | 2,97 | 2,41% | 220,00 |
| 25.01.2024 | 2,97 | 2,97 | 2,90 | 2,90 | -3,01% | 1.002,00 |
| 24.01.2024 | 2,90 | 2,99 | 2,90 | 2,99 | 0,67% | 5.593,00 |
| 23.01.2024 | 3,00 | 3,00 | 2,91 | 2,97 | 2,41% | 80,00 |
| 22.01.2024 | 2,90 | 2,99 | 2,90 | 2,90 | -2,36% | 580,00 |
| 19.01.2024 | 2,98 | 3,04 | 2,97 | 2,97 | -2,62% | 307,00 |
| 18.01.2024 | 3,05 | 3,05 | 2,94 | 3,05 | 0,66% | 1.054,00 |
| 17.01.2024 | 3,08 | 3,08 | 2,94 | 3,03 | 1,68% | 40,00 |
| 16.01.2024 | 3,09 | 3,09 | 2,97 | 2,98 | -3,56% | 277,00 |
| 15.01.2024 | 3,00 | 3,09 | 2,99 | 3,09 | 1,31% | 170,00 |
| 12.01.2024 | 2,96 | 3,08 | 2,96 | 3,05 | 3,04% | 2.375,00 |
| 11.01.2024 | 3,00 | 3,09 | 2,94 | 2,96 | -0,34% | 1.826,00 |
| 10.01.2024 | 2,99 | 3,00 | 2,96 | 2,97 | 0,68% | 275,00 |
| 09.01.2024 | 2,94 | 3,13 | 2,94 | 2,95 | 0,00% | 2.482,00 |
| 08.01.2024 | 2,87 | 2,96 | 2,87 | 2,95 | 2,79% | 6.490,00 |
| 05.01.2024 | 2,94 | 2,94 | 2,87 | 2,87 | -1,03% | 324,00 |
| 04.01.2024 | 2,91 | 2,99 | 2,90 | 2,90 | -0,34% | 5.309,00 |
| 03.01.2024 | 2,96 | 2,96 | 2,91 | 2,91 | 0,00% | 745,00 |
| 02.01.2024 | 2,98 | 2,98 | 2,83 | 2,91 | 1,04% | 568,00 |
| 29.12.2023 | 2,83 | 2,89 | 2,83 | 2,88 | 2,13% | 1.849,00 |
| 28.12.2023 | 2,90 | 2,92 | 2,80 | 2,82 | -2,76% | 3.132,00 |
| 27.12.2023 | 2,92 | 2,94 | 2,79 | 2,90 | -2,36% | 12.422,00 |
| 22.12.2023 | 2,93 | 2,98 | 2,92 | 2,97 | 2,06% | 653,00 |
| 21.12.2023 | 2,99 | 2,99 | 2,91 | 2,91 | -1,52% | 566,00 |
| 20.12.2023 | 2,95 | 2,96 | 2,95 | 2,96 | 1,55% | - |
| 19.12.2023 | 3,00 | 3,00 | 2,91 | 2,91 | -2,02% | 3.824,00 |
| 18.12.2023 | 2,92 | 3,04 | 2,92 | 2,97 | 0,00% | 1.186,00 |
| 15.12.2023 | 2,95 | 3,03 | 2,95 | 2,97 | 0,68% | 703,00 |
| 14.12.2023 | 2,95 | 2,96 | 2,91 | 2,95 | -1,01% | 3.176,00 |
| 13.12.2023 | 2,99 | 3,05 | 2,98 | 2,98 | 0,00% | 252,00 |
| 12.12.2023 | 3,00 | 3,00 | 2,98 | 2,98 | 1,02% | 2.160,00 |
| 11.12.2023 | 3,00 | 3,00 | 2,95 | 2,95 | -1,67% | 2.070,00 |
| 08.12.2023 | 3,05 | 3,05 | 3,00 | 3,00 | -1,64% | 1.000,00 |
| 07.12.2023 | 3,11 | 3,11 | 3,05 | 3,05 | 0,33% | 42,00 |
| 06.12.2023 | 3,02 | 3,14 | 3,01 | 3,04 | 0,66% | 4.364,00 |
| 05.12.2023 | 3,00 | 3,08 | 3,00 | 3,02 | -0,98% | 878,00 |
| 04.12.2023 | 3,10 | 3,10 | 3,00 | 3,05 | -0,65% | 845,00 |