2,660€
-18,90%
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 |
|---|---|---|---|---|---|---|
| 10.12.2025 | 3,20 | 3,20 | 3,00 | 3,00 | -9,09% | 762,00 |
| 08.12.2025 | 3,30 | 3,30 | 3,30 | 3,30 | -1,79% | 43,00 |
| 05.12.2025 | 3,36 | 3,36 | 3,36 | 3,36 | 2,44% | 490,00 |
| 04.12.2025 | 3,28 | 3,28 | 3,28 | 3,28 | 0,00% | 203,00 |
| 03.12.2025 | 3,28 | 3,28 | 3,28 | 3,28 | 0,00% | 602,00 |
| 02.12.2025 | 3,28 | 3,28 | 3,28 | 3,28 | 0,00% | 100,00 |
| 01.12.2025 | 3,28 | 3,28 | 3,28 | 3,28 | 4,46% | 34,00 |
| 28.11.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 1,95% | 3.541,00 |
| 27.11.2025 | 3,06 | 3,08 | 3,06 | 3,08 | 2,67% | 1.657,00 |
| 26.11.2025 | 3,30 | 3,30 | 3,00 | 3,00 | -9,09% | 4.201,00 |
| 24.11.2025 | 3,32 | 3,32 | 3,30 | 3,30 | -0,60% | 1.626,00 |
| 21.11.2025 | 3,32 | 3,32 | 3,32 | 3,32 | -1,19% | 400,00 |
| 20.11.2025 | 3,36 | 3,36 | 3,36 | 3,36 | 0,00% | 5.277,00 |
| 19.11.2025 | 3,36 | 3,36 | 3,36 | 3,36 | 0,00% | 1.953,00 |
| 18.11.2025 | 3,40 | 3,40 | 3,36 | 3,36 | 0,00% | 1.200,00 |
| 17.11.2025 | 3,50 | 3,50 | 3,36 | 3,36 | -4,00% | 283,00 |
| 14.11.2025 | 3,50 | 3,50 | 3,50 | 3,50 | 0,00% | 768,00 |
| 13.11.2025 | 3,80 | 3,80 | 3,50 | 3,50 | -2,78% | 7.734,00 |
| 12.11.2025 | 3,60 | 3,60 | 3,60 | 3,60 | -5,26% | 995,00 |
| 11.11.2025 | 3,80 | 3,80 | 3,80 | 3,80 | 3,26% | 190,00 |
| 10.11.2025 | 3,68 | 3,68 | 3,68 | 3,68 | 0,00% | 1.609,00 |
| 07.11.2025 | 3,50 | 3,68 | 3,50 | 3,68 | 9,52% | 8.028,00 |
| 06.11.2025 | 3,50 | 3,50 | 3,36 | 3,36 | -17,65% | 14.082,00 |
| 04.11.2025 | 4,18 | 4,18 | 4,08 | 4,08 | -2,39% | 1.776,00 |
| 03.11.2025 | 3,98 | 4,18 | 3,98 | 4,18 | 9,42% | 5.641,00 |
| 31.10.2025 | 3,78 | 3,82 | 3,78 | 3,82 | 6,11% | 10.286,00 |
| 30.10.2025 | 3,60 | 3,60 | 3,60 | 3,60 | 0,00% | 7.183,00 |
| 29.10.2025 | 3,60 | 3,60 | 3,60 | 3,60 | 16,13% | 5.195,00 |
| 28.10.2025 | 3,00 | 3,10 | 3,00 | 3,10 | 14,81% | 6.296,00 |
| 27.10.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | 1.949,00 |
| 24.10.2025 | 2,50 | 2,70 | 2,50 | 2,70 | 12,50% | 9.180,00 |
| 21.10.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 9,09% | 6.596,00 |
| 20.10.2025 | 2,04 | 2,20 | 2,04 | 2,20 | 10,00% | 8.485,00 |
| 17.10.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 3,09% | 3.366,00 |
| 16.10.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 5,43% | 1.405,00 |
| 15.10.2025 | 1,80 | 1,84 | 1,80 | 1,84 | 3,95% | 5.639,00 |
| 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 |