1,079€
-0,62%
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 | -0,78% | - |
| 05.11.2026 | 1,10 | 1,11 | 1,08 | 1,09 | 0,28% | 34.937.250,00 |
| 04.11.2026 | 1,06 | 1,11 | 1,06 | 1,09 | 3,82% | 61.503.574,00 |
| 03.11.2026 | 1,06 | 1,07 | 1,04 | 1,05 | -2,69% | 60.690.428,00 |
| 02.11.2026 | 1,08 | 1,09 | 1,07 | 1,08 | 0,00% | 49.155.411,00 |
| 30.10.2026 | 1,09 | 1,09 | 1,08 | 1,08 | -2,53% | 55.658.255,00 |
| 29.10.2026 | 1,10 | 1,13 | 1,10 | 1,11 | 1,28% | 48.741.004,00 |
| 28.10.2026 | 1,09 | 1,10 | 1,08 | 1,09 | 0,09% | 31.838.618,00 |
| 27.10.2026 | 1,07 | 1,09 | 1,07 | 1,09 | 1,58% | 31.133.600,00 |
| 26.10.2026 | 1,07 | 1,08 | 1,07 | 1,07 | 1,23% | 31.024.599,00 |
| 23.10.2026 | 1,08 | 1,09 | 1,06 | 1,06 | -0,75% | 50.058.727,00 |
| 22.10.2026 | 1,11 | 1,11 | 1,07 | 1,07 | -4,81% | 52.908.583,00 |
| 21.10.2026 | 1,11 | 1,12 | 1,10 | 1,12 | 2,09% | 37.101.530,00 |
| 20.10.2026 | 1,10 | 1,11 | 1,09 | 1,10 | -0,63% | 29.511.264,00 |
| 19.10.2026 | 1,12 | 1,12 | 1,10 | 1,11 | -1,34% | 27.725.961,00 |
| 16.10.2026 | 1,13 | 1,13 | 1,12 | 1,12 | 0,18% | 22.861.237,00 |
| 15.10.2026 | 1,12 | 1,14 | 1,11 | 1,12 | -0,44% | 33.787.794,00 |
| 14.10.2026 | 1,15 | 1,15 | 1,12 | 1,12 | 0,00% | 35.975.301,00 |
| 13.10.2026 | 1,12 | 1,14 | 1,12 | 1,12 | 0,45% | 28.434.388,00 |
| 12.10.2026 | 1,11 | 1,13 | 1,11 | 1,12 | 2,01% | 27.966.803,00 |
| 09.10.2026 | 1,15 | 1,15 | 1,10 | 1,10 | -3,35% | 62.369.496,00 |
| 08.10.2026 | 1,15 | 1,15 | 1,13 | 1,14 | -2,41% | 60.302.194,00 |
| 07.10.2026 | 1,18 | 1,18 | 1,15 | 1,16 | -2,19% | 56.072.573,00 |
| 06.10.2026 | 1,18 | 1,19 | 1,17 | 1,19 | 1,71% | 29.070.759,00 |
| 05.10.2026 | 1,16 | 1,17 | 1,14 | 1,17 | 0,69% | 29.516.648,00 |
| 02.10.2026 | 1,17 | 1,17 | 1,14 | 1,16 | 0,17% | 73.747.694,00 |
| 01.10.2026 | 1,21 | 1,21 | 1,16 | 1,16 | -4,61% | 81.137.148,00 |
| 30.09.2026 | 1,23 | 1,24 | 1,22 | 1,22 | -0,57% | 63.476.822,00 |
| 29.09.2026 | 1,22 | 1,24 | 1,22 | 1,22 | 0,99% | 50.909.445,00 |
| 28.09.2026 | 1,21 | 1,22 | 1,20 | 1,21 | 0,00% | 45.928.963,00 |
| 25.09.2026 | 1,20 | 1,22 | 1,20 | 1,21 | 1,77% | 66.766.747,00 |
| 24.09.2026 | 1,18 | 1,19 | 1,17 | 1,19 | 0,17% | 52.226.205,00 |
| 23.09.2026 | 1,18 | 1,19 | 1,18 | 1,19 | 1,71% | 43.884.777,00 |
| 22.09.2026 | 1,19 | 1,19 | 1,17 | 1,17 | -1,68% | 60.686.312,00 |
| 21.09.2026 | 1,19 | 1,20 | 1,19 | 1,19 | 0,94% | 46.909.638,00 |
| 18.09.2026 | 1,20 | 1,20 | 1,18 | 1,18 | -2,24% | 109.956.822,00 |
| 17.09.2026 | 1,19 | 1,21 | 1,19 | 1,20 | 1,26% | 55.996.369,00 |
| 16.09.2026 | 1,19 | 1,20 | 1,18 | 1,19 | 0,59% | 38.194.792,00 |
| 15.09.2026 | 1,18 | 1,19 | 1,16 | 1,18 | -0,08% | 33.331.412,00 |
| 14.09.2026 | 1,18 | 1,20 | 1,17 | 1,18 | -0,67% | 42.687.269,00 |
| 11.09.2026 | 1,17 | 1,19 | 1,17 | 1,19 | 2,32% | 44.913.621,00 |
| 10.09.2026 | 1,16 | 1,17 | 1,16 | 1,16 | 0,17% | 50.824.636,00 |
| 09.09.2026 | 1,16 | 1,16 | 1,15 | 1,16 | -0,60% | 63.103.409,00 |
| 08.09.2026 | 1,15 | 1,17 | 1,14 | 1,17 | 0,95% | 51.729.052,00 |
| 07.09.2026 | 1,15 | 1,16 | 1,15 | 1,16 | 0,70% | 23.704.023,00 |
| 04.09.2026 | 1,15 | 1,16 | 1,14 | 1,15 | 0,00% | 43.410.495,00 |
| 03.09.2026 | 1,13 | 1,15 | 1,12 | 1,15 | 2,50% | 64.172.888,00 |
| 02.09.2026 | 1,12 | 1,13 | 1,12 | 1,12 | 0,18% | 42.529.369,00 |
| 01.09.2026 | 1,12 | 1,13 | 1,11 | 1,12 | 0,00% | 39.985.202,00 |
| 31.08.2026 | 1,12 | 1,13 | 1,12 | 1,12 | -0,09% | 40.186.359,00 |
| 28.08.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 1,17% | 34.870.034,00 |
| 27.08.2026 | 1,12 | 1,13 | 1,11 | 1,11 | -0,45% | 47.796.959,00 |
| 26.08.2026 | 1,12 | 1,12 | 1,11 | 1,11 | 0,27% | 30.062.282,00 |
| 25.08.2026 | 1,11 | 1,12 | 1,11 | 1,11 | 0,00% | 41.048.957,00 |
| 24.08.2026 | 1,10 | 1,11 | 1,09 | 1,11 | 1,09% | 29.333.318,00 |
| 21.08.2026 | 1,09 | 1,10 | 1,09 | 1,10 | 0,73% | 26.000.842,00 |
| 20.08.2026 | 1,08 | 1,09 | 1,08 | 1,09 | 0,83% | 23.023.545,00 |
| 19.08.2026 | 1,10 | 1,11 | 1,08 | 1,08 | -1,73% | 47.820.703,00 |
| 18.08.2026 | 1,10 | 1,12 | 1,10 | 1,10 | -0,18% | 54.884.304,00 |
| 17.08.2026 | 1,10 | 1,11 | 1,10 | 1,10 | 0,46% | 31.625.013,00 |
| 14.08.2026 | 1,10 | 1,10 | 1,09 | 1,10 | 0,00% | 26.155.456,00 |
| 13.08.2026 | 1,10 | 1,11 | 1,10 | 1,10 | 0,46% | 37.210.929,00 |
| 12.08.2026 | 1,10 | 1,10 | 1,09 | 1,09 | -0,55% | 20.896.720,00 |
| 11.08.2026 | 1,10 | 1,10 | 1,09 | 1,10 | 0,00% | 17.907.764,00 |
| 10.08.2026 | 1,10 | 1,10 | 1,09 | 1,10 | 0,00% | 19.849.948,00 |
| 07.08.2026 | 1,11 | 1,11 | 1,09 | 1,10 | -0,45% | 26.109.004,00 |
| 06.08.2026 | 1,10 | 1,11 | 1,10 | 1,10 | 0,82% | 48.169.024,00 |
| 05.08.2026 | 1,09 | 1,10 | 1,09 | 1,09 | 0,46% | 45.474.399,00 |
| 04.08.2026 | 1,08 | 1,09 | 1,08 | 1,09 | 0,74% | 52.306.289,00 |
| 03.08.2026 | 1,08 | 1,08 | 1,06 | 1,08 | 1,41% | 47.340.628,00 |
| 31.07.2026 | 1,07 | 1,08 | 1,06 | 1,07 | -0,19% | 61.188.368,00 |
| 30.07.2026 | 1,02 | 1,07 | 1,01 | 1,07 | 4,92% | 64.374.579,00 |
| 29.07.2026 | 1,05 | 1,06 | 1,02 | 1,02 | -3,14% | 45.654.596,00 |
| 28.07.2026 | 1,07 | 1,07 | 1,05 | 1,05 | -1,50% | 49.438.422,00 |
| 27.07.2026 | 1,08 | 1,08 | 1,07 | 1,07 | -0,28% | 30.880.348,00 |
| 24.07.2026 | 1,05 | 1,08 | 1,05 | 1,07 | 1,62% | 36.145.178,00 |
| 23.07.2026 | 1,06 | 1,07 | 1,05 | 1,05 | -1,03% | 33.244.604,00 |
| 22.07.2026 | 1,07 | 1,08 | 1,06 | 1,06 | -0,28% | 58.558.785,00 |
| 21.07.2026 | 1,03 | 1,07 | 1,03 | 1,07 | 3,70% | 56.826.223,00 |
| 20.07.2026 | 1,02 | 1,04 | 1,02 | 1,03 | 0,19% | 27.605.737,00 |
| 17.07.2026 | 1,03 | 1,03 | 1,01 | 1,03 | -1,16% | 51.657.070,00 |
| 16.07.2026 | 1,05 | 1,05 | 1,04 | 1,04 | -0,76% | 24.360.075,00 |
| 15.07.2026 | 1,05 | 1,06 | 1,04 | 1,05 | -0,29% | 81.661.846,00 |
| 14.07.2026 | 1,03 | 1,05 | 1,02 | 1,05 | 1,06% | 51.795.636,00 |
| 13.07.2026 | 1,03 | 1,04 | 1,03 | 1,04 | 0,19% | 28.098.868,00 |
| 10.07.2026 | 1,04 | 1,05 | 1,04 | 1,04 | -0,19% | 22.244.976,00 |
| 09.07.2026 | 1,04 | 1,05 | 1,03 | 1,04 | 1,47% | 35.128.489,00 |
| 08.07.2026 | 1,06 | 1,06 | 1,02 | 1,02 | -4,48% | 69.737.741,00 |
| 07.07.2026 | 1,09 | 1,09 | 1,07 | 1,07 | -0,65% | 41.275.223,00 |
| 06.07.2026 | 1,08 | 1,08 | 1,07 | 1,08 | 0,47% | 37.302.060,00 |
| 03.07.2026 | 1,07 | 1,07 | 1,06 | 1,07 | 1,42% | 48.667.697,00 |
| 02.07.2026 | 1,04 | 1,07 | 1,04 | 1,06 | 1,34% | 61.188.750,00 |
| 01.07.2026 | 1,03 | 1,04 | 1,03 | 1,04 | 0,87% | 35.267.178,00 |
| 30.06.2026 | 1,03 | 1,04 | 1,03 | 1,04 | 1,07% | 36.912.239,00 |
| 29.06.2026 | 1,02 | 1,02 | 1,01 | 1,02 | 0,69% | 23.269.557,00 |
| 26.06.2026 | 1,01 | 1,02 | 1,01 | 1,02 | -0,68% | 28.934.071,00 |
| 25.06.2026 | 1,03 | 1,03 | 1,02 | 1,02 | 0,00% | 34.887.525,00 |
| 24.06.2026 | 1,03 | 1,04 | 1,02 | 1,02 | -0,97% | 40.222.980,00 |
| 23.06.2026 | 1,04 | 1,05 | 1,03 | 1,03 | -1,43% | 43.147.390,00 |
| 22.06.2026 | 1,04 | 1,05 | 1,03 | 1,05 | 1,45% | 48.379.576,00 |