1,135€
-0,44%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,14 | 1,14 | 1,13 | 1,14 | -2,16% | - |
| 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 |
| 11.11.2024 | 1,17 | 1,18 | 1,17 | 1,17 | -0,43% | - |
| 08.11.2024 | 1,17 | 1,18 | 1,17 | 1,17 | 0,43% | - |
| 07.11.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 06.11.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 05.11.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 2,41% | - |
| 04.11.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -2,77% | 1.178,00 |
| 01.11.2024 | 1,18 | 1,18 | 1,17 | 1,17 | -0,21% | - |
| 31.10.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -1,26% | - |
| 30.10.2024 | 1,15 | 1,19 | 1,15 | 1,19 | 3,48% | 837,00 |
| 29.10.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | 250,00 |
| 28.10.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | 26,00 |
| 25.10.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 1,72% | - |
| 24.10.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -1,49% | 1.020,00 |
| 23.10.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 2,39% | - |
| 22.10.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | 10,00 |
| 21.10.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -4,96% | 153,00 |
| 18.10.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | 250,00 |
| 17.10.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 2,33% | 250,00 |
| 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 |