7,575€
0,13%
Echtzeit-Aktienkurs CORT.AMORIM SGPS NAM.EO 1
Bid:
Ask:
Aktienkurse zur CORT.AMORIM SGPS NAM.EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 7,57 | 7,60 | 7,54 | 7,58 | 0,33% | - |
| 28.08.2025 | 7,60 | 7,64 | 7,54 | 7,55 | -0,79% | 78.620,00 |
| 27.08.2025 | 7,73 | 7,73 | 7,61 | 7,61 | -1,30% | 80.834,00 |
| 26.08.2025 | 7,86 | 7,86 | 7,71 | 7,71 | -1,91% | 293.245,00 |
| 25.08.2025 | 7,90 | 7,90 | 7,78 | 7,86 | 0,38% | 60.851,00 |
| 22.08.2025 | 8,03 | 8,03 | 7,83 | 7,83 | -2,49% | 164.483,00 |
| 21.08.2025 | 7,60 | 8,07 | 7,58 | 8,03 | 5,24% | 359.303,00 |
| 20.08.2025 | 7,58 | 7,65 | 7,55 | 7,63 | 0,66% | 118.224,00 |
| 19.08.2025 | 7,54 | 7,59 | 7,52 | 7,58 | 0,66% | 90.912,00 |
| 18.08.2025 | 7,63 | 7,63 | 7,47 | 7,53 | -0,53% | 170.834,00 |
| 15.08.2025 | 7,60 | 7,66 | 7,57 | 7,57 | -0,13% | 77.562,00 |
| 14.08.2025 | 7,73 | 7,73 | 7,57 | 7,58 | -0,39% | 85.213,00 |
| 13.08.2025 | 7,65 | 7,68 | 7,58 | 7,61 | 0,13% | 143.014,00 |
| 12.08.2025 | 7,62 | 7,68 | 7,53 | 7,60 | -0,26% | 169.760,00 |
| 11.08.2025 | 7,70 | 7,72 | 7,62 | 7,62 | -0,91% | 50.676,00 |
| 08.08.2025 | 7,70 | 7,73 | 7,67 | 7,69 | 0,26% | 49.823,00 |
| 07.08.2025 | 7,71 | 7,77 | 7,65 | 7,67 | -0,65% | 87.762,00 |
| 06.08.2025 | 7,71 | 7,75 | 7,68 | 7,72 | -0,26% | 64.895,00 |
| 05.08.2025 | 7,77 | 7,80 | 7,71 | 7,74 | -0,39% | 67.718,00 |
| 04.08.2025 | 7,86 | 7,86 | 7,76 | 7,77 | -0,38% | 60.343,00 |
| 01.08.2025 | 7,81 | 7,82 | 7,76 | 7,80 | 0,00% | 60.796,00 |
| 31.07.2025 | 7,82 | 7,94 | 7,77 | 7,80 | -0,26% | 170.397,00 |
| 30.07.2025 | 7,68 | 7,85 | 7,58 | 7,82 | 2,09% | 191.755,00 |
| 29.07.2025 | 7,58 | 7,74 | 7,58 | 7,66 | 1,06% | 112.864,00 |
| 28.07.2025 | 7,68 | 7,69 | 7,58 | 7,58 | -0,92% | 57.807,00 |
| 25.07.2025 | 7,68 | 7,69 | 7,60 | 7,65 | -0,39% | 66.879,00 |
| 24.07.2025 | 7,75 | 7,76 | 7,65 | 7,68 | -0,13% | 49.486,00 |
| 23.07.2025 | 7,62 | 7,69 | 7,61 | 7,69 | 1,32% | 94.360,00 |
| 22.07.2025 | 7,60 | 7,62 | 7,56 | 7,59 | 0,13% | 48.466,00 |
| 21.07.2025 | 7,52 | 7,61 | 7,52 | 7,58 | 0,13% | 93.732,00 |
| 18.07.2025 | 7,76 | 7,76 | 7,57 | 7,57 | -2,57% | 167.650,00 |
| 17.07.2025 | 7,84 | 7,86 | 7,76 | 7,77 | -0,38% | 68.558,00 |
| 16.07.2025 | 7,82 | 7,89 | 7,79 | 7,80 | -0,76% | 121.395,00 |
| 15.07.2025 | 8,02 | 8,02 | 7,81 | 7,86 | -1,75% | 222.297,00 |
| 14.07.2025 | 7,94 | 8,02 | 7,90 | 8,00 | 0,25% | 26.514,00 |
| 11.07.2025 | 8,00 | 8,04 | 7,94 | 7,98 | -0,25% | 47.488,00 |
| 10.07.2025 | 7,96 | 8,07 | 7,92 | 8,00 | 0,50% | 68.743,00 |
| 09.07.2025 | 7,98 | 8,01 | 7,95 | 7,96 | -0,13% | 51.100,00 |
| 08.07.2025 | 8,05 | 8,06 | 7,97 | 7,97 | -0,87% | 90.548,00 |
| 07.07.2025 | 8,15 | 8,19 | 8,04 | 8,04 | -1,35% | 43.792,00 |
| 04.07.2025 | 8,12 | 8,17 | 8,07 | 8,15 | -0,37% | 79.433,00 |
| 03.07.2025 | 8,07 | 8,18 | 8,06 | 8,18 | 1,49% | 43.715,00 |
| 02.07.2025 | 8,03 | 8,12 | 7,98 | 8,06 | 1,13% | 42.655,00 |
| 01.07.2025 | 7,96 | 7,98 | 7,92 | 7,97 | 0,63% | 28.453,00 |
| 30.06.2025 | 8,09 | 8,10 | 7,91 | 7,92 | -1,86% | 57.288,00 |
| 27.06.2025 | 7,97 | 8,09 | 7,97 | 8,07 | 1,51% | 59.131,00 |
| 26.06.2025 | 7,85 | 7,97 | 7,85 | 7,95 | 1,27% | 98.508,00 |
| 25.06.2025 | 7,84 | 7,88 | 7,81 | 7,85 | 0,64% | 61.035,00 |
| 24.06.2025 | 7,80 | 7,86 | 7,79 | 7,80 | 0,52% | 46.962,00 |
| 23.06.2025 | 7,80 | 7,80 | 7,73 | 7,76 | -0,51% | 56.572,00 |
| 20.06.2025 | 7,80 | 7,82 | 7,74 | 7,80 | 0,26% | 437.845,00 |
| 19.06.2025 | 7,75 | 7,80 | 7,71 | 7,78 | 0,13% | 77.946,00 |
| 18.06.2025 | 7,79 | 7,79 | 7,70 | 7,77 | -0,26% | 56.369,00 |
| 17.06.2025 | 7,75 | 7,81 | 7,73 | 7,79 | 0,13% | 68.807,00 |
| 16.06.2025 | 7,80 | 7,88 | 7,76 | 7,78 | -0,51% | 72.445,00 |
| 13.06.2025 | 7,80 | 7,86 | 7,78 | 7,82 | -1,01% | 60.140,00 |
| 12.06.2025 | 7,87 | 7,92 | 7,83 | 7,90 | 0,00% | 64.049,00 |
| 11.06.2025 | 7,88 | 7,96 | 7,88 | 7,90 | -0,75% | 35.224,00 |
| 10.06.2025 | 7,87 | 7,96 | 7,87 | 7,96 | 0,89% | 37.161,00 |
| 09.06.2025 | 7,95 | 7,97 | 7,88 | 7,89 | -0,88% | 63.338,00 |
| 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% | 141.830,00 |
| 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% | 41.520,00 |
| 05.05.2025 | 7,64 | 7,66 | 7,60 | 7,63 | 0,00% | 42.962,00 |
| 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% | 71.656,00 |
| 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 |