1,084€
0,09%
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 | 1,08 | 1,08 | 1,08 | -0,74% | - |
| 05.11.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 3,84% | - |
| 04.11.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -1,79% | - |
| 03.11.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -1,03% | - |
| 02.11.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -2,45% | - |
| 30.10.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,46% | - |
| 29.10.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,92% | - |
| 28.10.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 2,07% | - |
| 27.10.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,85% | - |
| 26.10.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -0,28% | - |
| 23.10.2026 | 1,06 | 1,08 | 1,06 | 1,06 | -4,00% | 3.000,00 |
| 22.10.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -1,96% | - |
| 21.10.2026 | 1,09 | 1,12 | 1,09 | 1,12 | 2,00% | 1.000,00 |
| 20.10.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -1,26% | - |
| 19.10.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -0,89% | - |
| 16.10.2026 | 1,13 | 1,13 | 1,12 | 1,13 | 1,53% | 1.708,00 |
| 15.10.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -0,54% | - |
| 14.10.2026 | 1,13 | 1,13 | 1,11 | 1,11 | 0,09% | 7.560,00 |
| 13.10.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 1,46% | - |
| 12.10.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -2,66% | - |
| 09.10.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -1,91% | 200,00 |
| 08.10.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -2,96% | - |
| 07.10.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 1,81% | - |
| 06.10.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,52% | - |
| 05.10.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -0,60% | - |
| 02.10.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -3,80% | - |
| 01.10.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -1,94% | - |
| 30.09.2026 | 1,22 | 1,23 | 1,22 | 1,23 | 2,49% | 809,00 |
| 29.09.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -0,08% | - |
| 28.09.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 1,01% | - |
| 25.09.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 2,14% | - |
| 24.09.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -1,02% | - |
| 23.09.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -0,08% | 2.100,00 |
| 22.09.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -0,34% | - |
| 21.09.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -0,59% | - |
| 18.09.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,76% | - |
| 17.09.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -0,08% | - |
| 16.09.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 1,98% | - |
| 15.09.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -2,19% | - |
| 14.09.2026 | 1,18 | 1,19 | 1,18 | 1,19 | 2,50% | 10.000,00 |
| 11.09.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -0,60% | - |
| 10.09.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,43% | - |
| 09.09.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,09% | - |
| 08.09.2026 | 1,15 | 1,16 | 1,15 | 1,16 | 1,40% | 17.248,00 |
| 07.09.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 04.09.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 3,22% | 2.343,00 |
| 03.09.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,27% | - |
| 02.09.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -0,09% | - |
| 01.09.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 31.08.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 1,18% | - |
| 28.08.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -0,45% | - |
| 27.08.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 0,27% | - |
| 26.08.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,09% | - |
| 25.08.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,91% | - |
| 24.08.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,83% | - |
| 21.08.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 0,84% | - |
| 20.08.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -1,74% | - |
| 19.08.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -0,18% | - |
| 18.08.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,18% | - |
| 17.08.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,27% | - |
| 14.08.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,46% | - |
| 13.08.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -0,46% | - |
| 12.08.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 11.08.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,09% | - |
| 10.08.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -0,64% | 1.072,00 |
| 07.08.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -1,26% | - |
| 06.08.2026 | 1,09 | 1,11 | 1,09 | 1,11 | 2,59% | 2.000,00 |
| 05.08.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 0,74% | - |
| 04.08.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 1,13% | - |
| 03.08.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,09% | - |
| 31.07.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 4,94% | - |
| 30.07.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -3,16% | - |
| 29.07.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -1,51% | - |
| 28.07.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -0,84% | - |
| 27.07.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 1,13% | 1.750,00 |
| 24.07.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 23.07.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -0,28% | - |
| 22.07.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 3,71% | - |
| 21.07.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 0,20% | - |
| 20.07.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 0,89% | - |
| 17.07.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -2,88% | - |
| 16.07.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -0,19% | - |
| 15.07.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -0,95% | - |
| 14.07.2026 | 1,03 | 1,05 | 1,03 | 1,05 | 3,13% | 2.000,00 |
| 13.07.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -1,06% | - |
| 10.07.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 1,47% | - |
| 09.07.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -5,57% | - |
| 08.07.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 0,19% | - |
| 07.07.2026 | 1,07 | 1,08 | 1,07 | 1,08 | 0,75% | 2.500,00 |
| 06.07.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 1,42% | - |
| 03.07.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 1,45% | - |
| 02.07.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 0,78% | - |
| 01.07.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 1,08% | - |
| 30.06.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 0,69% | - |
| 29.06.2026 | 1,01 | 1,01 | 1,01 | 1,01 | 0,10% | - |
| 26.06.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -0,59% | - |
| 25.06.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -0,29% | - |
| 24.06.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -1,54% | - |
| 23.06.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 0,58% | - |
| 22.06.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 0,98% | 100,00 |