1,050€
1,20%
Echtzeit-Aktienkurs Futebol Clube do Porto - Futebol SAD
Bid:
Ask:
Aktienkurse zur Futebol Clube do Porto - Futebol SAD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,04 | 1,05 | 1,04 | 1,05 | 1,20% | - |
| 03.04.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -0,24% | - |
| 02.04.2025 | 1,08 | 1,08 | 1,04 | 1,04 | -1,42% | 663,00 |
| 01.04.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 5,50% | - |
| 31.03.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 0,00% | 10,00 |
| 28.03.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 0,50% | 6.000,00 |
| 27.03.2025 | 1,06 | 1,06 | 1,00 | 1,00 | -0,50% | - |
| 26.03.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -3,85% | 3.050,00 |
| 25.03.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -1,42% | 1.936,00 |
| 24.03.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -0,94% | - |
| 21.03.2025 | 1,06 | 1,07 | 1,05 | 1,07 | -1,39% | - |
| 20.03.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 3,85% | - |
| 19.03.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -1,89% | 379,00 |
| 18.03.2025 | 1,05 | 1,06 | 1,05 | 1,06 | -1,85% | 2.321,00 |
| 17.03.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 14.03.2025 | 1,09 | 1,09 | 1,08 | 1,08 | 2,86% | - |
| 13.03.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -4,55% | 50,00 |
| 12.03.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | 500,00 |
| 11.03.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 4,76% | 100,00 |
| 10.03.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,96% | 40,00 |
| 07.03.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | 50,00 |
| 06.03.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -3,70% | 188,00 |
| 05.03.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | 161,00 |
| 04.03.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | 18,00 |
| 03.03.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 2,88% | - |
| 28.02.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | 40,00 |
| 27.02.2025 | 1,13 | 1,13 | 1,04 | 1,04 | -0,48% | 1.050,00 |
| 26.02.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -3,24% | - |
| 25.02.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | 318,00 |
| 24.02.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -0,92% | 100,00 |
| 21.02.2025 | 1,05 | 1,09 | 1,05 | 1,09 | 1,87% | 782,00 |
| 20.02.2025 | 1,07 | 1,09 | 1,07 | 1,07 | 2,88% | - |
| 19.02.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -4,59% | 290,00 |
| 18.02.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,93% | 1.300,00 |
| 17.02.2025 | 1,07 | 1,08 | 1,07 | 1,08 | -0,92% | - |
| 14.02.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,93% | 445,00 |
| 13.02.2025 | 1,10 | 1,10 | 1,08 | 1,08 | -1,59% | 6.187,00 |
| 12.02.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 11.02.2025 | 1,12 | 1,13 | 1,10 | 1,10 | 0,69% | - |
| 10.02.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -4,39% | 224,00 |
| 07.02.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | 200,00 |
| 06.02.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 5,56% | 174,00 |
| 05.02.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | 340,00 |
| 04.02.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -0,92% | 350,00 |
| 03.02.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -1,80% | 1.095,00 |
| 31.01.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 1,83% | 1.084,00 |
| 30.01.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -3,33% | 80,00 |
| 29.01.2025 | 1,12 | 1,13 | 1,12 | 1,13 | 1,58% | - |
| 28.01.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | 20,00 |
| 27.01.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -2,00% | 1,00 |
| 24.01.2025 | 1,11 | 1,12 | 1,11 | 1,12 | 2,98% | - |
| 23.01.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -2,02% | 20,00 |
| 22.01.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 3,01% | - |
| 21.01.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -4,42% | 20,00 |
| 20.01.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | 399,00 |
| 17.01.2025 | 1,09 | 1,13 | 1,09 | 1,13 | 1,12% | 140,00 |
| 16.01.2025 | 1,11 | 1,12 | 1,11 | 1,12 | 2,52% | - |
| 15.01.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -2,02% | 30,00 |
| 14.01.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -1,55% | - |
| 13.01.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 2,73% | 1.109,00 |
| 10.01.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | 10,00 |
| 09.01.2025 | 1,09 | 1,10 | 1,09 | 1,10 | -2,00% | 103,00 |
| 08.01.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 2,98% | - |
| 07.01.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | 2.412,00 |
| 06.01.2025 | 1,10 | 1,10 | 1,09 | 1,09 | -0,91% | 790,00 |
| 03.01.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -2,44% | 10,00 |
| 02.01.2025 | 1,12 | 1,13 | 1,12 | 1,13 | 2,50% | - |
| 31.12.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | 1.100,00 |
| 30.12.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -2,44% | 230,00 |
| 27.12.2024 | 1,12 | 1,13 | 1,12 | 1,13 | 2,50% | - |
| 23.12.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -5,17% | 400,00 |
| 20.12.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | 2,00 |
| 19.12.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | 45,00 |
| 18.12.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 3,60% | 4.794,00 |
| 17.12.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -2,20% | 969,00 |
| 16.12.2024 | 1,14 | 1,14 | 1,13 | 1,14 | 2,25% | - |
| 13.12.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | 11,00 |
| 12.12.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | 80,00 |
| 11.12.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | 1.469,00 |
| 10.12.2024 | 1,12 | 1,12 | 1,11 | 1,11 | -1,77% | 135,00 |
| 09.12.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | 680,00 |
| 06.12.2024 | 1,16 | 1,16 | 1,13 | 1,13 | -2,59% | 120,00 |
| 05.12.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | 455,00 |
| 04.12.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 1,31% | 50,00 |
| 03.12.2024 | 1,15 | 1,15 | 1,14 | 1,15 | 0,00% | - |
| 02.12.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 2,23% | - |
| 29.11.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | 3.650,00 |
| 28.11.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -2,16% | 280,00 |
| 27.11.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 2,21% | - |
| 26.11.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -3,42% | 100,00 |
| 25.11.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | 500,00 |
| 22.11.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 3,08% | 1.586,00 |
| 21.11.2024 | 1,14 | 1,15 | 1,13 | 1,14 | 0,00% | - |
| 20.11.2024 | 1,13 | 1,14 | 1,13 | 1,14 | -0,44% | - |
| 19.11.2024 | 1,12 | 1,14 | 1,12 | 1,14 | 0,00% | 2.150,00 |
| 18.11.2024 | 1,15 | 1,15 | 1,14 | 1,14 | 0,88% | 110,00 |
| 15.11.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | 254,00 |
| 14.11.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -4,24% | 6.010,00 |
| 13.11.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 3,51% | 50,00 |
| 12.11.2024 | 1,18 | 1,18 | 1,14 | 1,14 | -2,36% | 203,00 |