1,079€
-1,03%
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 | 1,09 | 1,09 | 1,08 | 1,08 | -1,38% | 4.421,00 |
| 05.11.2026 | 1,10 | 1,11 | 1,08 | 1,09 | 0,09% | 21.264,00 |
| 04.11.2026 | 1,05 | 1,11 | 1,05 | 1,09 | 3,52% | 26.293,00 |
| 03.11.2026 | 1,07 | 1,07 | 1,04 | 1,05 | -2,68% | 36.814,00 |
| 02.11.2026 | 1,08 | 1,08 | 1,07 | 1,08 | 0,75% | 7.534,00 |
| 30.10.2026 | 1,10 | 1,11 | 1,07 | 1,07 | -3,42% | 41.779,00 |
| 29.10.2026 | 1,11 | 1,12 | 1,10 | 1,11 | 0,91% | 43.105,00 |
| 28.10.2026 | 1,08 | 1,11 | 1,08 | 1,10 | 0,55% | 13.614,00 |
| 27.10.2026 | 1,07 | 1,10 | 1,07 | 1,10 | 2,15% | 23.341,00 |
| 26.10.2026 | 1,05 | 1,08 | 1,05 | 1,07 | 2,10% | 17.354,00 |
| 23.10.2026 | 1,07 | 1,08 | 1,05 | 1,05 | -2,14% | 38.717,00 |
| 22.10.2026 | 1,12 | 1,12 | 1,06 | 1,07 | -4,37% | 62.648,00 |
| 21.10.2026 | 1,11 | 1,13 | 1,10 | 1,12 | 1,63% | 65.192,00 |
| 20.10.2026 | 1,10 | 1,11 | 1,09 | 1,10 | -0,63% | 9.347,00 |
| 19.10.2026 | 1,12 | 1,12 | 1,10 | 1,11 | -0,45% | 21.343,00 |
| 16.10.2026 | 1,13 | 1,13 | 1,12 | 1,12 | -0,71% | 15.900,00 |
| 15.10.2026 | 1,11 | 1,13 | 1,11 | 1,12 | 0,63% | 59.556,00 |
| 14.10.2026 | 1,14 | 1,16 | 1,09 | 1,12 | -0,71% | 301.146,00 |
| 13.10.2026 | 1,12 | 1,13 | 1,11 | 1,13 | 0,36% | 100.666,00 |
| 12.10.2026 | 1,11 | 1,13 | 1,10 | 1,12 | 2,00% | 29.792,00 |
| 09.10.2026 | 1,15 | 1,15 | 1,10 | 1,10 | -3,60% | 181.661,00 |
| 08.10.2026 | 1,16 | 1,16 | 1,13 | 1,14 | -2,15% | 137.104,00 |
| 07.10.2026 | 1,18 | 1,19 | 1,15 | 1,17 | -1,94% | 20.582,00 |
| 06.10.2026 | 1,18 | 1,19 | 1,18 | 1,19 | 1,06% | 48.712,00 |
| 05.10.2026 | 1,17 | 1,18 | 1,14 | 1,18 | 0,21% | 69.777,00 |
| 02.10.2026 | 1,18 | 1,18 | 1,14 | 1,17 | 0,77% | 69.991,00 |
| 01.10.2026 | 1,22 | 1,22 | 1,16 | 1,16 | -4,90% | 246.867,00 |
| 30.09.2026 | 1,22 | 1,25 | 1,22 | 1,22 | -1,45% | 52.291,00 |
| 29.09.2026 | 1,22 | 1,24 | 1,21 | 1,24 | 1,64% | 23.027,00 |
| 28.09.2026 | 1,21 | 1,22 | 1,20 | 1,22 | 0,16% | 94.047,00 |
| 25.09.2026 | 1,20 | 1,22 | 1,20 | 1,22 | 2,43% | 44.345,00 |
| 24.09.2026 | 1,18 | 1,20 | 1,18 | 1,19 | 0,25% | 15.961,00 |
| 23.09.2026 | 1,18 | 1,19 | 1,17 | 1,19 | 1,11% | 207.889,00 |
| 22.09.2026 | 1,19 | 1,19 | 1,17 | 1,18 | -1,26% | 297.858,00 |
| 21.09.2026 | 1,19 | 1,19 | 1,18 | 1,19 | 0,93% | 36.191,00 |
| 18.09.2026 | 1,21 | 1,21 | 1,18 | 1,18 | -2,72% | 76.709,00 |
| 17.09.2026 | 1,20 | 1,21 | 1,19 | 1,21 | 1,89% | 24.259,00 |
| 16.09.2026 | 1,18 | 1,20 | 1,18 | 1,19 | 1,06% | 75.803,00 |
| 15.09.2026 | 1,22 | 1,22 | 1,16 | 1,18 | -1,51% | 102.025,00 |
| 14.09.2026 | 1,21 | 1,21 | 1,17 | 1,20 | 0,25% | 141.763,00 |
| 11.09.2026 | 1,18 | 1,20 | 1,17 | 1,19 | 2,32% | 16.672,00 |
| 10.09.2026 | 1,17 | 1,17 | 1,16 | 1,17 | -0,51% | 20.537,00 |
| 09.09.2026 | 1,16 | 1,18 | 1,15 | 1,17 | 0,69% | 26.302,00 |
| 08.09.2026 | 1,16 | 1,17 | 1,15 | 1,16 | 0,17% | 109.553,00 |
| 07.09.2026 | 1,17 | 1,17 | 1,15 | 1,16 | -0,60% | 33.327,00 |
| 04.09.2026 | 1,15 | 1,17 | 1,14 | 1,17 | 2,01% | 19.004,00 |
| 03.09.2026 | 1,13 | 1,15 | 1,10 | 1,15 | 2,32% | 85.269,00 |
| 02.09.2026 | 1,12 | 1,13 | 1,12 | 1,12 | 0,00% | 13.653,00 |
| 01.09.2026 | 1,12 | 1,12 | 1,11 | 1,12 | 0,09% | 9.736,00 |
| 31.08.2026 | 1,12 | 1,13 | 1,12 | 1,12 | -0,09% | 21.446,00 |
| 28.08.2026 | 1,11 | 1,12 | 1,11 | 1,12 | 0,72% | 26.645,00 |
| 27.08.2026 | 1,12 | 1,12 | 1,10 | 1,11 | -0,36% | 84.086,00 |
| 26.08.2026 | 1,11 | 1,12 | 1,11 | 1,12 | 0,18% | 6.066,00 |
| 25.08.2026 | 1,12 | 1,12 | 1,11 | 1,11 | -0,18% | 15.669,00 |
| 24.08.2026 | 1,09 | 1,12 | 1,09 | 1,12 | 1,27% | 24.783,00 |
| 21.08.2026 | 1,09 | 1,10 | 1,09 | 1,10 | 1,94% | 41.692,00 |
| 20.08.2026 | 1,09 | 1,09 | 1,08 | 1,08 | -0,28% | 20.586,00 |
| 19.08.2026 | 1,10 | 1,10 | 1,08 | 1,08 | -2,08% | 53.682,00 |
| 18.08.2026 | 1,10 | 1,12 | 1,10 | 1,11 | 0,45% | 12.833,00 |
| 17.08.2026 | 1,10 | 1,11 | 1,10 | 1,10 | 0,18% | 2.797,00 |
| 14.08.2026 | 1,10 | 1,10 | 1,09 | 1,10 | -0,09% | 2.748,00 |
| 13.08.2026 | 1,10 | 1,11 | 1,10 | 1,10 | 0,59% | 5.708,00 |
| 12.08.2026 | 1,10 | 1,10 | 1,09 | 1,09 | -0,50% | 8.370,00 |
| 11.08.2026 | 1,09 | 1,10 | 1,09 | 1,10 | 0,55% | 6.564,00 |
| 10.08.2026 | 1,10 | 1,10 | 1,09 | 1,09 | -1,00% | 4.827,00 |
| 07.08.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -0,18% | 9.655,00 |
| 06.08.2026 | 1,09 | 1,11 | 1,09 | 1,11 | 0,64% | 25.009,00 |
| 05.08.2026 | 1,09 | 1,10 | 1,09 | 1,10 | 1,29% | 2.572,00 |
| 04.08.2026 | 1,08 | 1,10 | 1,08 | 1,09 | -0,18% | 7.381,00 |
| 03.08.2026 | 1,07 | 1,09 | 1,07 | 1,09 | 1,49% | 18.052,00 |
| 31.07.2026 | 1,08 | 1,08 | 1,07 | 1,07 | 0,75% | 66.449,00 |
| 30.07.2026 | 1,02 | 1,07 | 1,02 | 1,06 | 3,61% | 14.006,00 |
| 29.07.2026 | 1,04 | 1,04 | 1,02 | 1,03 | -2,84% | 62.590,00 |
| 28.07.2026 | 1,07 | 1,07 | 1,05 | 1,06 | -1,49% | 1.532,00 |
| 27.07.2026 | 1,08 | 1,08 | 1,07 | 1,07 | 0,19% | 37.597,00 |
| 24.07.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 1,71% | 66.935,00 |
| 23.07.2026 | 1,06 | 1,07 | 1,05 | 1,05 | -0,75% | 9.391,00 |
| 22.07.2026 | 1,07 | 1,08 | 1,06 | 1,06 | 0,05% | 22.386,00 |
| 21.07.2026 | 1,04 | 1,06 | 1,04 | 1,06 | 3,11% | 2.903,00 |
| 20.07.2026 | 1,02 | 1,03 | 1,02 | 1,03 | -0,24% | 3.248,00 |
| 17.07.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -0,58% | 51,00 |
| 16.07.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -2,17% | 6.170,00 |
| 15.07.2026 | 1,04 | 1,06 | 1,04 | 1,06 | 1,44% | 2.165,00 |
| 14.07.2026 | 1,02 | 1,05 | 1,02 | 1,04 | 0,97% | 12.956,00 |
| 13.07.2026 | 1,03 | 1,04 | 1,03 | 1,03 | -0,86% | 53.117,00 |
| 10.07.2026 | 1,04 | 1,04 | 1,03 | 1,04 | -0,10% | 17.664,00 |
| 09.07.2026 | 1,06 | 1,06 | 1,04 | 1,04 | 0,97% | 5.709,00 |
| 08.07.2026 | 1,09 | 1,09 | 1,02 | 1,03 | -3,90% | 45.305,00 |
| 07.07.2026 | 1,08 | 1,09 | 1,08 | 1,08 | 0,28% | 12.822,00 |
| 06.07.2026 | 1,07 | 1,08 | 1,07 | 1,07 | 0,19% | 10.810,00 |
| 03.07.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 1,76% | 10.873,00 |
| 02.07.2026 | 1,05 | 1,06 | 1,05 | 1,05 | 1,20% | 51.777,00 |
| 01.07.2026 | 1,03 | 1,04 | 1,03 | 1,04 | 0,78% | 6.614,00 |
| 30.06.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 0,39% | 18.048,00 |
| 29.06.2026 | 1,03 | 1,03 | 1,01 | 1,03 | 1,68% | 13.063,00 |
| 26.06.2026 | 1,01 | 1,02 | 1,01 | 1,01 | -1,08% | 9.518,00 |
| 25.06.2026 | 1,03 | 1,03 | 1,02 | 1,02 | -0,58% | 2.049,00 |
| 24.06.2026 | 1,04 | 1,04 | 1,02 | 1,03 | -0,39% | 50.335,00 |
| 23.06.2026 | 1,04 | 1,04 | 1,03 | 1,03 | -0,96% | 3.502,00 |
| 22.06.2026 | 1,04 | 1,05 | 1,03 | 1,04 | 0,29% | 12.193,00 |