Corticeira Amorim - Sociedade Gestora Participacoes Sociais S.A.
[WKN: 875180 | ISIN: PTCOR0AE0006]
Aktienkurse
7,975€
1,40%
Echtzeit-Aktienkurs Corticeira Amorim - Sociedade Gestora Participacoes Sociais S.A.
Bid:
Ask:
Aktienkurse zur Corticeira Amorim - Sociedade Gestora Participacoes Sociais S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 7,85 | 8,06 | 7,85 | 7,96 | 1,27% | 106.072,00 |
| 05.06.2025 | 7,76 | 7,90 | 7,75 | 7,86 | 1,16% | 118.026,00 |
| 04.06.2025 | 7,71 | 7,77 | 7,69 | 7,77 | 1,04% | 79.065,00 |
| 03.06.2025 | 7,70 | 7,73 | 7,65 | 7,69 | -0,13% | 75.873,00 |
| 02.06.2025 | 7,84 | 7,84 | 7,68 | 7,70 | -0,26% | 102.990,00 |
| 30.05.2025 | 7,77 | 7,81 | 7,72 | 7,72 | -0,77% | 134.565,00 |
| 29.05.2025 | 7,72 | 7,84 | 7,72 | 7,78 | 1,30% | 77.966,00 |
| 28.05.2025 | 7,87 | 7,87 | 7,67 | 7,68 | -1,03% | 169.548,00 |
| 27.05.2025 | 7,85 | 7,86 | 7,75 | 7,76 | -0,89% | 86.635,00 |
| 26.05.2025 | 8,10 | 8,10 | 7,82 | 7,83 | -5,09% | 129.437,00 |
| 23.05.2025 | 8,47 | 8,47 | 8,19 | 8,25 | -1,20% | 150.373,00 |
| 22.05.2025 | 8,50 | 8,50 | 8,35 | 8,35 | -1,65% | 87.289,00 |
| 21.05.2025 | 8,49 | 8,52 | 8,44 | 8,49 | 0,24% | 130.572,00 |
| 20.05.2025 | 8,33 | 8,51 | 8,32 | 8,47 | 1,68% | 99.320,00 |
| 19.05.2025 | 8,41 | 8,41 | 8,24 | 8,33 | -0,95% | 106.488,00 |
| 16.05.2025 | 8,27 | 8,42 | 8,26 | 8,41 | 1,82% | 148.744,00 |
| 15.05.2025 | 8,22 | 8,30 | 8,17 | 8,26 | 0,61% | 79.299,00 |
| 14.05.2025 | 8,29 | 8,37 | 8,19 | 8,21 | -0,85% | 115.578,00 |
| 13.05.2025 | 8,00 | 8,28 | 8,00 | 8,28 | 2,99% | 141.304,00 |
| 12.05.2025 | 7,88 | 8,07 | 7,86 | 8,04 | 2,16% | 125.618,00 |
| 09.05.2025 | 7,82 | 7,87 | 7,78 | 7,87 | 0,90% | 67.969,00 |
| 08.05.2025 | 7,70 | 7,87 | 7,70 | 7,80 | 2,36% | 111.989,00 |
| 07.05.2025 | 7,68 | 7,73 | 7,58 | 7,62 | -0,91% | 111.208,00 |
| 06.05.2025 | 7,70 | 7,73 | 7,61 | 7,69 | 0,79% | 39.863,00 |
| 05.05.2025 | 7,64 | 7,66 | 7,60 | 7,63 | 0,00% | 42.961,00 |
| 02.05.2025 | 7,66 | 7,68 | 7,55 | 7,63 | 0,26% | 43.092,00 |
| 30.04.2025 | 7,41 | 7,62 | 7,41 | 7,61 | 2,98% | 72.519,00 |
| 29.04.2025 | 7,50 | 7,50 | 7,36 | 7,39 | 0,27% | 68.867,00 |
| 28.04.2025 | 7,55 | 7,59 | 7,37 | 7,37 | -2,12% | 64.282,00 |
| 25.04.2025 | 7,40 | 7,53 | 7,40 | 7,53 | 2,03% | 84.642,00 |
| 24.04.2025 | 7,42 | 7,44 | 7,34 | 7,38 | -0,54% | 72.458,00 |
| 23.04.2025 | 7,46 | 7,50 | 7,39 | 7,42 | 0,68% | 62.696,00 |
| 22.04.2025 | 7,37 | 7,39 | 7,29 | 7,37 | 0,14% | 46.454,00 |
| 17.04.2025 | 7,34 | 7,36 | 7,26 | 7,36 | 0,27% | 58.185,00 |
| 16.04.2025 | 7,39 | 7,39 | 7,28 | 7,34 | -0,94% | 125.767,00 |
| 15.04.2025 | 7,43 | 7,46 | 7,40 | 7,41 | -0,27% | 46.496,00 |
| 14.04.2025 | 7,79 | 7,79 | 7,39 | 7,43 | 0,68% | 34.141,00 |
| 11.04.2025 | 7,30 | 7,38 | 7,28 | 7,38 | 1,23% | 50.471,00 |
| 10.04.2025 | 7,44 | 7,48 | 7,28 | 7,29 | 1,96% | 106.442,00 |
| 09.04.2025 | 7,27 | 7,27 | 7,09 | 7,15 | -2,05% | 155.026,00 |
| 08.04.2025 | 7,25 | 7,36 | 7,23 | 7,30 | 1,39% | 128.971,00 |
| 07.04.2025 | 7,16 | 7,39 | 7,02 | 7,20 | -5,14% | 120.201,00 |
| 04.04.2025 | 7,90 | 7,90 | 7,59 | 7,59 | -3,68% | 142.770,00 |
| 03.04.2025 | 7,94 | 7,98 | 7,88 | 7,88 | -1,01% | 89.013,00 |
| 02.04.2025 | 7,95 | 7,97 | 7,89 | 7,96 | 0,00% | 54.901,00 |
| 01.04.2025 | 7,97 | 8,00 | 7,95 | 7,96 | -0,50% | 55.360,00 |
| 31.03.2025 | 7,96 | 8,00 | 7,96 | 8,00 | 0,00% | 28.932,00 |
| 28.03.2025 | 8,00 | 8,01 | 7,93 | 8,00 | 0,00% | 100.540,00 |
| 27.03.2025 | 8,06 | 8,06 | 7,96 | 8,00 | 0,00% | 41.257,00 |
| 26.03.2025 | 8,03 | 8,03 | 7,98 | 8,00 | -0,12% | 31.001,00 |
| 25.03.2025 | 8,00 | 8,04 | 7,99 | 8,01 | 0,12% | 60.005,00 |
| 24.03.2025 | 8,10 | 8,10 | 7,98 | 8,00 | -0,62% | 50.579,00 |
| 21.03.2025 | 8,04 | 8,05 | 8,00 | 8,05 | -0,12% | 95.114,00 |
| 20.03.2025 | 8,12 | 8,12 | 8,02 | 8,06 | -0,62% | 76.025,00 |
| 19.03.2025 | 8,10 | 8,16 | 8,08 | 8,11 | -0,73% | 55.000,00 |
| 18.03.2025 | 8,10 | 8,17 | 8,09 | 8,17 | 0,86% | 47.752,00 |
| 17.03.2025 | 8,06 | 8,12 | 8,05 | 8,10 | 0,37% | 16.836,00 |
| 14.03.2025 | 8,07 | 8,11 | 8,06 | 8,07 | 0,00% | 30.567,00 |
| 13.03.2025 | 8,24 | 8,24 | 8,06 | 8,07 | -1,47% | 63.800,00 |
| 12.03.2025 | 8,16 | 8,23 | 8,15 | 8,19 | 0,24% | 27.853,00 |
| 11.03.2025 | 8,25 | 8,29 | 8,17 | 8,17 | -0,49% | 45.029,00 |
| 10.03.2025 | 8,31 | 8,31 | 8,21 | 8,21 | -0,73% | 27.935,00 |
| 07.03.2025 | 8,23 | 8,30 | 8,22 | 8,27 | 0,12% | 89.022,00 |
| 06.03.2025 | 8,30 | 8,30 | 8,23 | 8,26 | 0,12% | 32.270,00 |
| 05.03.2025 | 8,28 | 8,43 | 8,25 | 8,25 | 0,49% | 66.191,00 |
| 04.03.2025 | 8,30 | 8,30 | 8,21 | 8,21 | -1,32% | 17.510,00 |
| 03.03.2025 | 8,40 | 8,40 | 8,21 | 8,32 | 1,46% | 22.018,00 |
| 28.02.2025 | 8,23 | 8,25 | 8,20 | 8,20 | -0,24% | 74.685,00 |
| 27.02.2025 | 8,33 | 8,33 | 8,19 | 8,22 | -1,20% | 54.703,00 |
| 26.02.2025 | 8,39 | 8,39 | 8,27 | 8,32 | 0,24% | 57.768,00 |
| 25.02.2025 | 8,34 | 8,39 | 8,26 | 8,30 | 0,00% | 34.270,00 |
| 24.02.2025 | 8,25 | 8,32 | 8,19 | 8,30 | 1,84% | 36.649,00 |
| 21.02.2025 | 8,40 | 8,41 | 8,10 | 8,15 | -3,55% | 149.980,00 |
| 20.02.2025 | 8,51 | 8,55 | 8,42 | 8,45 | -0,35% | 35.584,00 |
| 19.02.2025 | 8,42 | 8,55 | 8,42 | 8,48 | 0,95% | 57.078,00 |
| 18.02.2025 | 8,35 | 8,42 | 8,35 | 8,40 | 0,00% | 27.119,00 |
| 17.02.2025 | 8,50 | 8,50 | 8,37 | 8,40 | 0,00% | 33.729,00 |
| 14.02.2025 | 8,40 | 8,47 | 8,39 | 8,40 | 0,00% | 43.071,00 |
| 13.02.2025 | 8,42 | 8,46 | 8,37 | 8,40 | 0,12% | 23.938,00 |
| 12.02.2025 | 8,40 | 8,44 | 8,32 | 8,39 | -0,12% | 34.546,00 |
| 11.02.2025 | 8,45 | 8,46 | 8,37 | 8,40 | 0,36% | 21.161,00 |
| 10.02.2025 | 8,34 | 8,43 | 8,34 | 8,37 | 0,48% | 19.733,00 |
| 07.02.2025 | 8,35 | 8,38 | 8,28 | 8,33 | -0,24% | 221.670,00 |
| 06.02.2025 | 8,42 | 8,46 | 8,35 | 8,35 | -0,60% | 38.760,00 |
| 05.02.2025 | 8,38 | 8,40 | 8,35 | 8,40 | -0,24% | 16.821,00 |
| 04.02.2025 | 8,43 | 8,43 | 8,35 | 8,42 | -0,36% | 145.081,00 |
| 03.02.2025 | 8,34 | 8,45 | 8,24 | 8,45 | 0,00% | 49.445,00 |
| 31.01.2025 | 8,46 | 8,47 | 8,40 | 8,45 | 0,00% | 23.678,00 |
| 30.01.2025 | 8,38 | 8,47 | 8,38 | 8,45 | 0,84% | 25.181,00 |
| 29.01.2025 | 8,43 | 8,43 | 8,35 | 8,38 | -0,59% | 14.213,00 |
| 28.01.2025 | 8,43 | 8,45 | 8,33 | 8,43 | 0,72% | 19.296,00 |
| 27.01.2025 | 8,33 | 8,44 | 8,16 | 8,37 | 0,48% | 67.792,00 |
| 24.01.2025 | 8,21 | 8,33 | 8,21 | 8,33 | 1,71% | 42.125,00 |
| 23.01.2025 | 8,24 | 8,28 | 8,15 | 8,19 | -0,73% | 69.353,00 |
| 22.01.2025 | 7,95 | 8,35 | 7,95 | 8,25 | 3,00% | 94.444,00 |
| 21.01.2025 | 8,14 | 8,14 | 7,99 | 8,01 | -0,62% | 45.804,00 |
| 20.01.2025 | 8,09 | 8,13 | 8,05 | 8,06 | -0,37% | 58.298,00 |
| 17.01.2025 | 8,03 | 8,11 | 8,03 | 8,09 | 0,25% | 51.859,00 |
| 16.01.2025 | 8,04 | 8,08 | 8,01 | 8,07 | 0,00% | 18.788,00 |
| 15.01.2025 | 8,04 | 8,10 | 7,94 | 8,07 | 2,02% | 43.165,00 |