Corticeira Amorim - Sociedade Gestora Participacoes Sociais S.A.
[WKN: 875180 | ISIN: PTCOR0AE0006]
Aktienkurse
7,020€
-0,14%
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 |
|---|---|---|---|---|---|---|
| 08.05.2026 | 7,00 | 7,06 | 6,96 | 7,00 | -0,43% | 188.622,00 |
| 07.05.2026 | 7,06 | 7,10 | 7,01 | 7,03 | -0,42% | 303.957,00 |
| 06.05.2026 | 6,75 | 7,08 | 6,73 | 7,06 | 4,90% | 556.936,00 |
| 05.05.2026 | 6,46 | 6,73 | 6,45 | 6,73 | 5,16% | 299.766,00 |
| 04.05.2026 | 6,45 | 6,52 | 6,40 | 6,40 | -0,31% | 161.902,00 |
| 30.04.2026 | 6,37 | 6,43 | 6,33 | 6,42 | 0,94% | 90.560,00 |
| 29.04.2026 | 6,39 | 6,41 | 6,35 | 6,36 | -0,31% | 59.296,00 |
| 28.04.2026 | 6,41 | 6,46 | 6,38 | 6,38 | 0,00% | 100.198,00 |
| 27.04.2026 | 6,50 | 6,50 | 6,28 | 6,38 | -2,30% | 273.816,00 |
| 24.04.2026 | 6,60 | 6,60 | 6,53 | 6,53 | -1,06% | 75.113,00 |
| 23.04.2026 | 6,56 | 6,63 | 6,54 | 6,60 | 0,61% | 80.639,00 |
| 22.04.2026 | 6,58 | 6,62 | 6,56 | 6,56 | -0,30% | 88.454,00 |
| 21.04.2026 | 6,66 | 6,66 | 6,58 | 6,58 | -0,30% | 76.454,00 |
| 20.04.2026 | 6,65 | 6,67 | 6,60 | 6,60 | -0,75% | 127.904,00 |
| 17.04.2026 | 6,59 | 6,68 | 6,58 | 6,65 | 1,06% | 98.030,00 |
| 16.04.2026 | 6,58 | 6,64 | 6,57 | 6,58 | -0,45% | 106.455,00 |
| 15.04.2026 | 6,63 | 6,66 | 6,58 | 6,61 | -0,60% | 100.074,00 |
| 14.04.2026 | 6,68 | 6,69 | 6,61 | 6,65 | 0,30% | 89.942,00 |
| 13.04.2026 | 6,70 | 6,73 | 6,57 | 6,63 | -1,19% | 157.636,00 |
| 10.04.2026 | 6,69 | 6,74 | 6,65 | 6,71 | 0,90% | 85.163,00 |
| 09.04.2026 | 6,63 | 6,73 | 6,63 | 6,65 | -0,45% | 127.481,00 |
| 08.04.2026 | 6,69 | 6,69 | 6,60 | 6,68 | 2,45% | 166.746,00 |
| 07.04.2026 | 6,60 | 6,67 | 6,51 | 6,52 | -0,31% | 210.372,00 |
| 02.04.2026 | 6,55 | 6,57 | 6,51 | 6,54 | -0,30% | 78.947,00 |
| 01.04.2026 | 6,56 | 6,56 | 6,49 | 6,56 | 1,08% | 102.164,00 |
| 31.03.2026 | 6,45 | 6,55 | 6,45 | 6,49 | 0,93% | 117.510,00 |
| 30.03.2026 | 6,43 | 6,47 | 6,39 | 6,43 | 0,00% | 116.294,00 |
| 27.03.2026 | 6,44 | 6,46 | 6,40 | 6,43 | 0,16% | 72.088,00 |
| 26.03.2026 | 6,50 | 6,50 | 6,42 | 6,42 | -0,16% | 118.683,00 |
| 25.03.2026 | 6,39 | 6,49 | 6,36 | 6,43 | 1,26% | 96.382,00 |
| 24.03.2026 | 6,25 | 6,40 | 6,25 | 6,35 | 1,60% | 111.187,00 |
| 23.03.2026 | 6,07 | 6,35 | 6,04 | 6,25 | 1,30% | 229.596,00 |
| 20.03.2026 | 6,30 | 6,30 | 6,17 | 6,17 | -0,96% | 240.843,00 |
| 19.03.2026 | 6,33 | 6,37 | 6,23 | 6,23 | -1,74% | 235.807,00 |
| 18.03.2026 | 6,38 | 6,40 | 6,33 | 6,34 | 0,16% | 76.353,00 |
| 17.03.2026 | 6,41 | 6,44 | 6,33 | 6,33 | -0,63% | 119.798,00 |
| 16.03.2026 | 6,36 | 6,42 | 6,30 | 6,37 | 0,63% | 144.135,00 |
| 13.03.2026 | 6,38 | 6,39 | 6,31 | 6,33 | -0,78% | 136.397,00 |
| 12.03.2026 | 6,35 | 6,44 | 6,34 | 6,38 | 0,47% | 123.790,00 |
| 11.03.2026 | 6,36 | 6,40 | 6,33 | 6,35 | -0,31% | 184.420,00 |
| 10.03.2026 | 6,42 | 6,42 | 6,36 | 6,37 | 0,79% | 106.879,00 |
| 09.03.2026 | 6,30 | 6,37 | 6,25 | 6,32 | -0,78% | 177.367,00 |
| 06.03.2026 | 6,40 | 6,43 | 6,35 | 6,37 | 0,16% | 157.482,00 |
| 05.03.2026 | 6,43 | 6,48 | 6,36 | 6,36 | -0,62% | 201.136,00 |
| 04.03.2026 | 6,45 | 6,51 | 6,40 | 6,40 | -0,93% | 264.830,00 |
| 03.03.2026 | 6,64 | 6,64 | 6,45 | 6,46 | -3,87% | 279.707,00 |
| 02.03.2026 | 6,75 | 6,78 | 6,67 | 6,72 | -1,47% | 221.230,00 |
| 27.02.2026 | 6,81 | 6,85 | 6,77 | 6,82 | 0,29% | 157.627,00 |
| 26.02.2026 | 6,88 | 6,89 | 6,79 | 6,80 | -1,16% | 248.574,00 |
| 25.02.2026 | 6,95 | 6,98 | 6,87 | 6,88 | -1,01% | 179.585,00 |
| 24.02.2026 | 6,91 | 7,02 | 6,91 | 6,95 | 0,72% | 189.727,00 |
| 23.02.2026 | 6,90 | 6,97 | 6,82 | 6,90 | -0,14% | 141.321,00 |
| 20.02.2026 | 6,90 | 6,94 | 6,72 | 6,91 | -1,57% | 464.789,00 |
| 19.02.2026 | 7,02 | 7,09 | 7,00 | 7,02 | 0,29% | 104.746,00 |
| 18.02.2026 | 7,00 | 7,01 | 6,93 | 7,00 | 0,29% | 100.510,00 |
| 17.02.2026 | 7,05 | 7,07 | 6,97 | 6,98 | -0,57% | 70.213,00 |
| 16.02.2026 | 7,08 | 7,08 | 7,00 | 7,02 | 0,00% | 61.277,00 |
| 13.02.2026 | 7,09 | 7,09 | 6,97 | 7,02 | -0,28% | 81.699,00 |
| 12.02.2026 | 7,10 | 7,10 | 7,00 | 7,04 | -0,71% | 129.626,00 |
| 11.02.2026 | 6,97 | 7,09 | 6,92 | 7,09 | 1,87% | 159.803,00 |
| 10.02.2026 | 6,88 | 6,96 | 6,87 | 6,96 | 1,46% | 214.581,00 |
| 09.02.2026 | 6,90 | 6,91 | 6,82 | 6,86 | -0,87% | 113.739,00 |
| 06.02.2026 | 6,84 | 6,93 | 6,79 | 6,92 | 0,87% | 218.729,00 |
| 05.02.2026 | 6,85 | 6,89 | 6,79 | 6,86 | 0,44% | 259.566,00 |
| 04.02.2026 | 6,78 | 6,86 | 6,77 | 6,83 | 0,74% | 177.288,00 |
| 03.02.2026 | 6,76 | 6,78 | 6,72 | 6,78 | 0,30% | 90.206,00 |
| 02.02.2026 | 6,72 | 6,78 | 6,69 | 6,76 | 1,05% | 58.027,00 |
| 30.01.2026 | 6,70 | 6,73 | 6,67 | 6,69 | -0,15% | 75.757,00 |
| 29.01.2026 | 6,74 | 6,78 | 6,69 | 6,70 | -0,15% | 74.277,00 |
| 28.01.2026 | 6,75 | 6,77 | 6,71 | 6,71 | -0,59% | 36.703,00 |
| 27.01.2026 | 6,81 | 6,81 | 6,74 | 6,75 | -1,03% | 76.206,00 |
| 26.01.2026 | 6,81 | 6,82 | 6,77 | 6,82 | 0,15% | 88.598,00 |
| 23.01.2026 | 6,82 | 6,82 | 6,77 | 6,81 | -0,15% | 51.162,00 |
| 22.01.2026 | 6,78 | 6,82 | 6,75 | 6,82 | 1,79% | 107.978,00 |
| 21.01.2026 | 6,69 | 6,73 | 6,67 | 6,70 | -0,45% | 44.511,00 |
| 20.01.2026 | 6,81 | 6,81 | 6,68 | 6,73 | -0,74% | 95.649,00 |
| 19.01.2026 | 6,83 | 6,83 | 6,74 | 6,78 | -0,73% | 100.213,00 |
| 16.01.2026 | 6,87 | 6,87 | 6,81 | 6,83 | -0,58% | 63.717,00 |
| 15.01.2026 | 6,85 | 6,87 | 6,80 | 6,87 | 0,29% | 93.267,00 |
| 14.01.2026 | 6,85 | 6,86 | 6,79 | 6,85 | 0,00% | 82.954,00 |
| 13.01.2026 | 6,85 | 6,87 | 6,78 | 6,85 | 0,00% | 74.736,00 |
| 12.01.2026 | 6,88 | 6,90 | 6,83 | 6,85 | -0,29% | 82.289,00 |
| 09.01.2026 | 6,82 | 6,88 | 6,80 | 6,87 | 0,73% | 122.887,00 |
| 08.01.2026 | 6,77 | 6,83 | 6,70 | 6,82 | 1,04% | 110.263,00 |
| 07.01.2026 | 6,85 | 6,85 | 6,73 | 6,75 | -1,03% | 106.879,00 |
| 06.01.2026 | 6,83 | 6,83 | 6,75 | 6,82 | -0,15% | 101.874,00 |
| 05.01.2026 | 6,81 | 6,83 | 6,74 | 6,83 | 0,29% | 138.066,00 |
| 02.01.2026 | 6,65 | 6,81 | 6,63 | 6,81 | 3,03% | 177.313,00 |
| 31.12.2025 | 6,64 | 6,65 | 6,59 | 6,61 | -0,60% | 90.371,00 |
| 30.12.2025 | 6,61 | 6,68 | 6,61 | 6,65 | 0,00% | 97.362,00 |
| 29.12.2025 | 6,58 | 6,68 | 6,57 | 6,65 | 0,45% | 273.635,00 |
| 24.12.2025 | 6,62 | 6,66 | 6,62 | 6,62 | -0,30% | 32.479,00 |
| 23.12.2025 | 6,63 | 6,65 | 6,58 | 6,64 | 0,45% | 88.746,00 |
| 22.12.2025 | 6,55 | 6,64 | 6,51 | 6,61 | 0,61% | 186.483,00 |
| 19.12.2025 | 6,55 | 6,57 | 6,52 | 6,57 | 0,15% | 74.779,00 |
| 18.12.2025 | 6,55 | 6,58 | 6,50 | 6,56 | 0,61% | 107.726,00 |
| 17.12.2025 | 6,55 | 6,55 | 6,50 | 6,52 | -0,46% | 108.885,00 |
| 16.12.2025 | 6,52 | 6,62 | 6,51 | 6,55 | 0,15% | 110.292,00 |
| 15.12.2025 | 6,64 | 6,64 | 6,51 | 6,54 | -1,06% | 229.781,00 |
| 12.12.2025 | 6,42 | 6,63 | 6,42 | 6,61 | 2,16% | 175.582,00 |