1,079€
Echtzeit-Aktienkurs Banco Comerciale Portugues S.A.
Bid:
Ask:
Aktienkurse zur Banco Comerciale Portugues S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 1,08 | 1,09 | 1,07 | 1,08 | -0,28% | - |
| 05.11.2026 | 1,09 | 1,11 | 1,08 | 1,08 | -1,10% | 4.500,00 |
| 04.11.2026 | 1,05 | 1,11 | 1,05 | 1,09 | 4,59% | - |
| 03.11.2026 | 1,06 | 1,07 | 1,04 | 1,05 | -2,33% | - |
| 02.11.2026 | 1,08 | 1,09 | 1,07 | 1,07 | -0,46% | 10.200,00 |
| 30.10.2026 | 1,10 | 1,10 | 1,07 | 1,08 | -2,45% | 67.640,00 |
| 29.10.2026 | 1,10 | 1,13 | 1,10 | 1,10 | 0,00% | 171.000,00 |
| 28.10.2026 | 1,09 | 1,11 | 1,08 | 1,10 | 1,61% | - |
| 27.10.2026 | 1,07 | 1,09 | 1,07 | 1,09 | 1,54% | - |
| 26.10.2026 | 1,06 | 1,08 | 1,06 | 1,07 | 1,71% | 78.900,00 |
| 23.10.2026 | 1,07 | 1,08 | 1,05 | 1,05 | -1,68% | - |
| 22.10.2026 | 1,11 | 1,12 | 1,07 | 1,07 | -4,55% | 240,00 |
| 21.10.2026 | 1,10 | 1,12 | 1,10 | 1,12 | 1,63% | - |
| 20.10.2026 | 1,10 | 1,11 | 1,09 | 1,10 | 0,73% | - |
| 19.10.2026 | 1,12 | 1,12 | 1,09 | 1,09 | -1,71% | - |
| 16.10.2026 | 1,13 | 1,13 | 1,11 | 1,11 | -0,98% | - |
| 15.10.2026 | 1,10 | 1,13 | 1,10 | 1,12 | 1,26% | - |
| 14.10.2026 | 1,14 | 1,16 | 1,09 | 1,11 | -1,33% | 762.200,00 |
| 13.10.2026 | 1,12 | 1,14 | 1,12 | 1,13 | 0,81% | - |
| 12.10.2026 | 1,11 | 1,13 | 1,10 | 1,12 | 1,09% | 83.174,00 |
| 09.10.2026 | 1,14 | 1,15 | 1,10 | 1,10 | -2,39% | - |
| 08.10.2026 | 1,16 | 1,16 | 1,13 | 1,13 | -2,50% | - |
| 07.10.2026 | 1,18 | 1,19 | 1,15 | 1,16 | -2,19% | 200,00 |
| 06.10.2026 | 1,18 | 1,19 | 1,17 | 1,19 | 0,76% | - |
| 05.10.2026 | 1,16 | 1,18 | 1,14 | 1,18 | 1,47% | - |
| 02.10.2026 | 1,17 | 1,17 | 1,13 | 1,16 | -0,26% | 368.000,00 |
| 01.10.2026 | 1,22 | 1,22 | 1,16 | 1,16 | -4,59% | - |
| 30.09.2026 | 1,23 | 1,24 | 1,22 | 1,22 | -0,57% | - |
| 29.09.2026 | 1,21 | 1,24 | 1,20 | 1,23 | 1,07% | 120.275,00 |
| 28.09.2026 | 1,21 | 1,22 | 1,20 | 1,21 | -0,33% | - |
| 25.09.2026 | 1,19 | 1,22 | 1,19 | 1,22 | 2,01% | - |
| 24.09.2026 | 1,18 | 1,20 | 1,17 | 1,19 | 0,85% | 400,00 |
| 23.09.2026 | 1,17 | 1,19 | 1,17 | 1,18 | 0,85% | - |
| 22.09.2026 | 1,19 | 1,19 | 1,17 | 1,17 | -1,43% | 6.084,00 |
| 21.09.2026 | 1,18 | 1,19 | 1,18 | 1,19 | 1,36% | - |
| 18.09.2026 | 1,21 | 1,21 | 1,17 | 1,17 | -2,81% | - |
| 17.09.2026 | 1,19 | 1,21 | 1,19 | 1,21 | 1,77% | 19.618,00 |
| 16.09.2026 | 1,18 | 1,20 | 1,17 | 1,19 | 1,19% | - |
| 15.09.2026 | 1,17 | 1,20 | 1,16 | 1,17 | -1,84% | 443.624,00 |
| 14.09.2026 | 1,20 | 1,20 | 1,17 | 1,20 | 0,42% | 2.240,00 |
| 11.09.2026 | 1,17 | 1,19 | 1,17 | 1,19 | 2,23% | 72.000,00 |
| 10.09.2026 | 1,17 | 1,17 | 1,16 | 1,16 | -0,34% | - |
| 09.09.2026 | 1,16 | 1,17 | 1,15 | 1,17 | 0,69% | 15.262,00 |
| 08.09.2026 | 1,16 | 1,17 | 1,14 | 1,16 | 0,26% | 11.000,00 |
| 07.09.2026 | 1,16 | 1,16 | 1,15 | 1,16 | 0,09% | - |
| 04.09.2026 | 1,15 | 1,16 | 1,14 | 1,16 | 0,52% | - |
| 03.09.2026 | 1,12 | 1,15 | 1,12 | 1,15 | 2,50% | 1.250,00 |
| 02.09.2026 | 1,12 | 1,13 | 1,11 | 1,12 | 0,45% | 1.800,00 |
| 01.09.2026 | 1,12 | 1,13 | 1,11 | 1,12 | -0,09% | 120.000,00 |
| 31.08.2026 | 1,12 | 1,13 | 1,12 | 1,12 | 0,18% | - |
| 28.08.2026 | 1,11 | 1,12 | 1,11 | 1,12 | 0,63% | 32.456,00 |
| 27.08.2026 | 1,12 | 1,13 | 1,11 | 1,11 | -0,54% | - |
| 26.08.2026 | 1,11 | 1,12 | 1,11 | 1,12 | 0,45% | - |
| 25.08.2026 | 1,11 | 1,12 | 1,11 | 1,11 | 0,09% | - |
| 24.08.2026 | 1,10 | 1,11 | 1,09 | 1,11 | 1,46% | - |
| 21.08.2026 | 1,09 | 1,10 | 1,09 | 1,09 | 0,92% | 204.348,00 |
| 20.08.2026 | 1,08 | 1,09 | 1,08 | 1,08 | 0,28% | - |
| 19.08.2026 | 1,10 | 1,11 | 1,08 | 1,08 | -1,59% | - |
| 18.08.2026 | 1,10 | 1,12 | 1,10 | 1,10 | -0,32% | - |
| 17.08.2026 | 1,10 | 1,11 | 1,10 | 1,10 | 0,36% | - |
| 14.08.2026 | 1,10 | 1,10 | 1,09 | 1,10 | -0,09% | - |
| 13.08.2026 | 1,09 | 1,11 | 1,09 | 1,10 | 0,46% | 53.040,00 |
| 12.08.2026 | 1,10 | 1,10 | 1,09 | 1,09 | -0,36% | - |
| 11.08.2026 | 1,10 | 1,10 | 1,09 | 1,10 | 0,00% | 43.329,00 |
| 10.08.2026 | 1,10 | 1,10 | 1,09 | 1,10 | -0,09% | - |
| 07.08.2026 | 1,10 | 1,11 | 1,09 | 1,10 | -0,36% | 9.936,00 |
| 06.08.2026 | 1,10 | 1,11 | 1,09 | 1,10 | 0,82% | 8.031,00 |
| 05.08.2026 | 1,09 | 1,10 | 1,09 | 1,09 | 0,51% | 6.150,00 |
| 04.08.2026 | 1,08 | 1,09 | 1,08 | 1,09 | 0,51% | 1.128,00 |
| 03.08.2026 | 1,07 | 1,08 | 1,07 | 1,08 | 1,50% | 27.000,00 |
| 31.07.2026 | 1,07 | 1,08 | 1,06 | 1,07 | -0,28% | - |
| 30.07.2026 | 1,02 | 1,07 | 1,01 | 1,07 | 5,01% | 127.400,00 |
| 29.07.2026 | 1,05 | 1,06 | 1,01 | 1,02 | -2,86% | - |
| 28.07.2026 | 1,07 | 1,07 | 1,05 | 1,05 | -1,78% | 46.200,00 |
| 27.07.2026 | 1,08 | 1,08 | 1,07 | 1,07 | -0,09% | - |
| 24.07.2026 | 1,05 | 1,08 | 1,05 | 1,07 | 1,42% | 216,00 |
| 23.07.2026 | 1,06 | 1,07 | 1,05 | 1,05 | -0,94% | 2.100,00 |
| 22.07.2026 | 1,07 | 1,08 | 1,06 | 1,06 | -0,47% | 380.000,00 |
| 21.07.2026 | 1,03 | 1,07 | 1,03 | 1,07 | 4,09% | - |
| 20.07.2026 | 1,02 | 1,04 | 1,02 | 1,03 | 0,00% | - |
| 17.07.2026 | 1,03 | 1,03 | 1,01 | 1,03 | -0,87% | 9.000,00 |
| 16.07.2026 | 1,05 | 1,05 | 1,03 | 1,04 | -0,86% | - |
| 15.07.2026 | 1,05 | 1,06 | 1,04 | 1,04 | -0,29% | - |
| 14.07.2026 | 1,03 | 1,05 | 1,02 | 1,05 | 1,36% | - |
| 13.07.2026 | 1,03 | 1,04 | 1,03 | 1,03 | -0,48% | - |
| 10.07.2026 | 1,03 | 1,05 | 1,03 | 1,04 | 0,00% | - |
| 09.07.2026 | 1,04 | 1,05 | 1,03 | 1,04 | 0,87% | 65.250,00 |
| 08.07.2026 | 1,08 | 1,08 | 1,02 | 1,03 | -4,63% | 159.300,00 |
| 07.07.2026 | 1,07 | 1,09 | 1,07 | 1,08 | 0,09% | - |
| 06.07.2026 | 1,07 | 1,08 | 1,07 | 1,08 | 0,47% | 118.622,00 |
| 03.07.2026 | 1,06 | 1,07 | 1,06 | 1,07 | 1,42% | - |
| 02.07.2026 | 1,04 | 1,07 | 1,04 | 1,06 | 1,44% | - |
| 01.07.2026 | 1,04 | 1,05 | 1,03 | 1,04 | 0,77% | - |
| 30.06.2026 | 1,03 | 1,04 | 1,03 | 1,04 | 0,68% | 1.786,00 |
| 29.06.2026 | 1,02 | 1,03 | 1,01 | 1,03 | 1,58% | - |
| 26.06.2026 | 1,02 | 1,02 | 1,01 | 1,01 | -0,98% | 2.000,00 |
| 25.06.2026 | 1,03 | 1,03 | 1,02 | 1,02 | 0,29% | - |
| 24.06.2026 | 1,04 | 1,04 | 1,02 | 1,02 | -1,55% | 72.600,00 |
| 23.06.2026 | 1,04 | 1,05 | 1,03 | 1,04 | -1,33% | - |
| 22.06.2026 | 1,04 | 1,05 | 1,03 | 1,05 | 1,75% | 13.650,00 |