1,880€
-1,05%
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 |
|---|---|---|---|---|---|---|
| 16.10.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -1,05% | - |
| 15.10.2025 | 1,77 | 1,90 | 1,77 | 1,90 | 7,34% | - |
| 14.10.2025 | 1,76 | 1,77 | 1,76 | 1,77 | 3,51% | - |
| 13.10.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -5,00% | 133,00 |
| 10.10.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | 5.350,00 |
| 09.10.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 4,65% | 8.100,00 |
| 08.10.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -6,52% | 50,00 |
| 07.10.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -0,54% | 6.125,00 |
| 06.10.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 8,82% | 2.000,00 |
| 03.10.2025 | 1,64 | 1,70 | 1,64 | 1,70 | 3,66% | 14.002,00 |
| 02.10.2025 | 1,56 | 1,64 | 1,56 | 1,64 | 5,81% | 4.109,00 |
| 01.10.2025 | 1,50 | 1,55 | 1,50 | 1,55 | 5,80% | 4.852,00 |
| 30.09.2025 | 1,46 | 1,48 | 1,43 | 1,47 | 6,16% | - |
| 29.09.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -8,61% | 1.000,00 |
| 26.09.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,98% | 4,00 |
| 25.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 24.09.2025 | 1,54 | 1,68 | 1,51 | 1,52 | 8,21% | - |
| 23.09.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | 162,00 |
| 22.09.2025 | 1,50 | 1,50 | 1,41 | 1,41 | -6,00% | 1.003,00 |
| 19.09.2025 | 1,56 | 1,56 | 1,50 | 1,50 | -4,76% | 1.110,00 |
| 18.09.2025 | 1,55 | 1,58 | 1,55 | 1,58 | 0,96% | - |
| 17.09.2025 | 1,52 | 1,56 | 1,52 | 1,56 | 2,63% | 3.938,00 |
| 16.09.2025 | 1,48 | 1,52 | 1,48 | 1,52 | 2,70% | 25.793,00 |
| 15.09.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | 1.344,00 |
| 12.09.2025 | 1,36 | 1,49 | 1,36 | 1,49 | 9,56% | 625,00 |
| 11.09.2025 | 1,50 | 1,50 | 1,36 | 1,36 | -9,33% | 956,00 |
| 10.09.2025 | 1,60 | 1,60 | 1,50 | 1,50 | -6,25% | 17.357,00 |
| 09.09.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 6,67% | 3.410,00 |
| 08.09.2025 | 1,45 | 1,50 | 1,45 | 1,50 | 3,45% | 11.760,00 |
| 05.09.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 10,69% | 142,00 |
| 04.09.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -7,42% | 5.000,00 |
| 03.09.2025 | 1,41 | 1,42 | 1,41 | 1,42 | -0,35% | - |
| 02.09.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 9,23% | - |
| 01.09.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 2,36% | 4.249,00 |
| 29.08.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | 6.813,00 |
| 28.08.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | 1.223,00 |
| 27.08.2025 | 1,25 | 1,28 | 1,25 | 1,28 | 1,59% | 2.080,00 |
| 26.08.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | 50,00 |
| 25.08.2025 | 1,24 | 1,27 | 1,24 | 1,27 | 2,42% | 7.242,00 |
| 22.08.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 1,64% | 7.540,00 |
| 21.08.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | 450,00 |
| 20.08.2025 | 1,20 | 1,21 | 1,20 | 1,21 | 0,83% | 2.756,00 |
| 19.08.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 3,45% | 499,00 |
| 18.08.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | 413,00 |
| 15.08.2025 | 1,20 | 1,20 | 1,15 | 1,15 | 0,00% | 106,00 |
| 14.08.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | 20,00 |
| 13.08.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | 40,00 |
| 12.08.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -5,00% | 10,00 |
| 11.08.2025 | 1,15 | 1,20 | 1,15 | 1,20 | 6,43% | 17,00 |
| 08.08.2025 | 1,16 | 1,16 | 1,13 | 1,13 | -6,82% | - |
| 07.08.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | 1.058,00 |
| 06.08.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 10,00% | 3.500,00 |
| 05.08.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -9,09% | 39,00 |
| 04.08.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | 316,00 |
| 01.08.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 3,45% | 10,00 |
| 31.07.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -4,13% | 50,00 |
| 30.07.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 2,11% | 10,00 |
| 29.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 2,16% | - |
| 28.07.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | 484,00 |
| 25.07.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -2,93% | 100,00 |
| 24.07.2025 | 1,19 | 1,20 | 1,19 | 1,20 | 3,02% | - |
| 23.07.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -3,93% | 10,00 |
| 22.07.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 2,33% | - |
| 21.07.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | 100,00 |
| 18.07.2025 | 1,16 | 1,18 | 1,16 | 1,18 | -4,84% | 60,00 |
| 17.07.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | 3.000,00 |
| 16.07.2025 | 1,20 | 1,23 | 1,20 | 1,23 | 2,50% | 3.321,00 |
| 15.07.2025 | 1,16 | 1,20 | 1,16 | 1,20 | 3,45% | 7.018,00 |
| 14.07.2025 | 1,11 | 1,16 | 1,11 | 1,16 | 3,57% | 5.603,00 |
| 11.07.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 1,82% | 500,00 |
| 10.07.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | 550,00 |
| 09.07.2025 | 1,09 | 1,10 | 1,09 | 1,10 | 2,80% | 4.772,00 |
| 08.07.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,94% | 3.000,00 |
| 07.07.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -0,93% | 529,00 |
| 04.07.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -1,38% | 2.000,00 |
| 03.07.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 2,36% | - |
| 02.07.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 2,17% | 16.620,00 |
| 01.07.2025 | 1,06 | 1,06 | 1,04 | 1,04 | -1,66% | - |
| 30.06.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,48% | - |
| 27.06.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | 327,00 |
| 26.06.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | 476,00 |
| 25.06.2025 | 1,01 | 1,05 | 1,01 | 1,05 | 0,00% | 1.359,00 |
| 24.06.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 1,69% | 1.680,00 |
| 23.06.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -1,90% | - |
| 20.06.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -0,71% | - |
| 19.06.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 3,92% | 250,00 |
| 18.06.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -2,16% | 40,00 |
| 17.06.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 3,22% | - |
| 16.06.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -0,98% | 5.010,00 |
| 13.06.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -6,42% | 140,00 |
| 12.06.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -3,75% | 17.700,00 |
| 11.06.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 2,95% | - |
| 10.06.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,92% | 28.000,00 |
| 09.06.2025 | 1,03 | 1,09 | 1,03 | 1,09 | 11,22% | 6.801,00 |
| 06.06.2025 | 0,98 | 0,98 | 0,98 | 0,98 | 0,00% | 100,00 |
| 05.06.2025 | 0,98 | 0,98 | 0,98 | 0,98 | 2,08% | 50,00 |
| 04.06.2025 | 0,96 | 0,96 | 0,96 | 0,96 | 0,00% | 3.335,00 |
| 03.06.2025 | 0,96 | 0,96 | 0,96 | 0,96 | -5,88% | 10,00 |
| 02.06.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -1,92% | 55,00 |
| 30.05.2025 | 1,00 | 1,04 | 1,00 | 1,04 | 8,33% | 399,00 |