1,183€
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 |
|---|---|---|---|---|---|---|
| 17.10.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 16.10.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -2,27% | - |
| 15.10.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 1,89% | 1,00 |
| 14.10.2024 | 1,15 | 1,19 | 1,15 | 1,19 | 2,37% | - |
| 11.10.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | 1.280,00 |
| 10.10.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -3,33% | 30,00 |
| 09.10.2024 | 1,19 | 1,20 | 1,19 | 1,20 | 5,26% | - |
| 08.10.2024 | 1,23 | 1,23 | 1,14 | 1,14 | 0,00% | 200,00 |
| 07.10.2024 | 1,22 | 1,22 | 1,14 | 1,14 | -6,56% | 360,00 |
| 04.10.2024 | 1,23 | 1,23 | 1,22 | 1,22 | 7,02% | 3.550,00 |
| 03.10.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -2,77% | 508,00 |
| 02.10.2024 | 1,18 | 1,18 | 1,17 | 1,17 | 2,85% | - |
| 01.10.2024 | 1,13 | 1,14 | 1,13 | 1,14 | -5,00% | 390,00 |
| 30.09.2024 | 1,13 | 1,20 | 1,13 | 1,20 | 0,84% | 852,00 |
| 27.09.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 4,39% | 13,00 |
| 26.09.2024 | 1,17 | 1,17 | 1,14 | 1,14 | -3,18% | - |
| 25.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 2,39% | - |
| 24.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -4,17% | 1.464,00 |
| 23.09.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | 10,00 |
| 20.09.2024 | 1,14 | 1,20 | 1,14 | 1,20 | 5,26% | 1.650,00 |
| 19.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -2,77% | 20,00 |
| 18.09.2024 | 1,18 | 1,18 | 1,17 | 1,17 | 0,00% | - |
| 17.09.2024 | 1,18 | 1,18 | 1,17 | 1,17 | -2,29% | - |
| 16.09.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | 200,00 |
| 13.09.2024 | 1,14 | 1,20 | 1,14 | 1,20 | 5,26% | 5.704,00 |
| 12.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | 500,00 |
| 11.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -5,00% | 1.160,00 |
| 10.09.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 5,26% | 505,00 |
| 09.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -2,98% | 100,00 |
| 06.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 3,07% | - |
| 05.09.2024 | 1,15 | 1,15 | 1,14 | 1,14 | -1,72% | 4.908,00 |
| 04.09.2024 | 1,15 | 1,16 | 1,15 | 1,16 | -3,33% | 1.799,00 |
| 03.09.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | 1.773,00 |
| 02.09.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | 360,00 |
| 30.08.2024 | 1,15 | 1,20 | 1,15 | 1,20 | 0,00% | 70,00 |
| 29.08.2024 | 1,23 | 1,23 | 1,20 | 1,20 | -0,83% | 351,00 |
| 28.08.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | 826,00 |
| 27.08.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 6,09% | 1.008,00 |
| 26.08.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | 3,00 |
| 23.08.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -2,73% | 1.470,00 |
| 22.08.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 3,70% | - |
| 21.08.2024 | 1,20 | 1,20 | 1,15 | 1,15 | -5,74% | 195,00 |
| 20.08.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | 100,00 |
| 19.08.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 2,95% | 5,00 |
| 16.08.2024 | 1,18 | 1,19 | 1,18 | 1,19 | 0,00% | - |
| 15.08.2024 | 1,18 | 1,19 | 1,18 | 1,19 | 5,80% | - |
| 14.08.2024 | 1,22 | 1,22 | 1,12 | 1,12 | -6,47% | 25,00 |
| 13.08.2024 | 1,18 | 1,20 | 1,18 | 1,20 | -2,64% | - |
| 12.08.2024 | 1,18 | 1,23 | 1,18 | 1,23 | 6,49% | 530,00 |
| 09.08.2024 | 1,18 | 1,18 | 1,16 | 1,16 | -2,12% | - |
| 08.08.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | 169,00 |
| 07.08.2024 | 1,15 | 1,18 | 1,15 | 1,18 | 2,61% | 278,00 |
| 06.08.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 2,68% | 250,00 |
| 05.08.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | 341,00 |
| 02.08.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | 1.000,00 |
| 01.08.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -3,48% | 10,00 |
| 31.07.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,44% | 550,00 |
| 30.07.2024 | 1,15 | 1,17 | 1,15 | 1,15 | 3,15% | - |
| 29.07.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | 60,00 |
| 26.07.2024 | 1,16 | 1,16 | 1,11 | 1,11 | -5,13% | 331,00 |
| 25.07.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | 7,00 |
| 24.07.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | 42,00 |
| 23.07.2024 | 1,16 | 1,17 | 1,16 | 1,17 | 4,46% | 2.026,00 |
| 22.07.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | 94,00 |
| 19.07.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -2,61% | 1.206,00 |
| 18.07.2024 | 1,14 | 1,16 | 1,14 | 1,15 | 2,68% | - |
| 17.07.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | 1.000,00 |
| 16.07.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 1,82% | 276,00 |
| 15.07.2024 | 1,11 | 1,11 | 1,10 | 1,10 | -0,90% | 1.418,00 |
| 12.07.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | 2.602,00 |
| 11.07.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | 10,00 |
| 10.07.2024 | 1,11 | 1,11 | 1,10 | 1,10 | 0,00% | 1.965,00 |
| 09.07.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -7,56% | 9.111,00 |
| 08.07.2024 | 1,15 | 1,19 | 1,15 | 1,19 | 3,48% | 1.500,00 |
| 05.07.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | 454,00 |
| 04.07.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 1,77% | 56,00 |
| 03.07.2024 | 1,10 | 1,13 | 1,10 | 1,13 | -0,88% | 1.560,00 |
| 02.07.2024 | 1,23 | 1,23 | 1,14 | 1,14 | 0,88% | 1.553,00 |
| 01.07.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -1,74% | 7.513,00 |
| 28.06.2024 | 1,16 | 1,16 | 1,15 | 1,15 | -3,36% | 1.294,00 |
| 27.06.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -1,65% | 538,00 |
| 26.06.2024 | 1,19 | 1,21 | 1,19 | 1,21 | 1,47% | 1.500,00 |
| 25.06.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -7,56% | - |
| 24.06.2024 | 1,30 | 1,30 | 1,29 | 1,29 | 1,57% | 2.000,00 |
| 21.06.2024 | 1,28 | 1,28 | 1,27 | 1,27 | -1,55% | 947,00 |
| 20.06.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 3,20% | 10,00 |
| 19.06.2024 | 1,30 | 1,30 | 1,25 | 1,25 | 0,00% | 531,00 |
| 18.06.2024 | 1,20 | 1,25 | 1,20 | 1,25 | 8,70% | 1.072,00 |
| 17.06.2024 | 1,27 | 1,27 | 1,15 | 1,15 | -2,54% | 900,00 |
| 14.06.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | 1.896,00 |
| 13.06.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | 1.426,00 |
| 12.06.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -1,64% | 6.600,00 |
| 11.06.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -3,94% | 5.523,00 |
| 10.06.2024 | 1,28 | 1,28 | 1,27 | 1,27 | 5,83% | - |
| 07.06.2024 | 1,30 | 1,30 | 1,20 | 1,20 | -4,00% | 580,00 |
| 06.06.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | 3.805,00 |
| 05.06.2024 | 1,30 | 1,30 | 1,25 | 1,25 | -5,30% | 3.233,00 |
| 04.06.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -12,00% | 1.207,00 |
| 03.06.2024 | 1,45 | 1,50 | 1,45 | 1,50 | 15,38% | 1.662,00 |
| 31.05.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -6,47% | 4.663,00 |