3,715€
0,13%
Echtzeit-Aktienkurs NOS SGPS S.A.
Bid:
Ask:
Aktienkurse zur NOS SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 3,72 | 3,75 | 3,69 | 3,73 | 0,47% | - |
| 07.08.2025 | 3,74 | 3,74 | 3,70 | 3,71 | -0,67% | 586.203,00 |
| 06.08.2025 | 3,70 | 3,75 | 3,68 | 3,74 | 1,08% | 1.072.444,00 |
| 05.08.2025 | 3,71 | 3,71 | 3,69 | 3,70 | 0,00% | 409.058,00 |
| 04.08.2025 | 3,67 | 3,70 | 3,64 | 3,70 | 1,09% | 900.357,00 |
| 01.08.2025 | 3,62 | 3,66 | 3,61 | 3,66 | 0,97% | 853.224,00 |
| 31.07.2025 | 3,64 | 3,65 | 3,60 | 3,62 | -0,28% | 1.562.240,00 |
| 30.07.2025 | 3,65 | 3,67 | 3,63 | 3,63 | -0,41% | 609.415,00 |
| 29.07.2025 | 3,61 | 3,65 | 3,60 | 3,65 | 0,97% | 859.635,00 |
| 28.07.2025 | 3,64 | 3,64 | 3,60 | 3,61 | 0,14% | 805.161,00 |
| 25.07.2025 | 3,60 | 3,63 | 3,57 | 3,61 | 0,14% | 1.263.205,00 |
| 24.07.2025 | 3,59 | 3,61 | 3,57 | 3,60 | 0,42% | 1.050.798,00 |
| 23.07.2025 | 3,53 | 3,60 | 3,53 | 3,59 | 1,85% | 1.945.970,00 |
| 22.07.2025 | 3,82 | 3,89 | 3,51 | 3,52 | -6,01% | 5.594.109,00 |
| 21.07.2025 | 3,83 | 3,84 | 3,75 | 3,75 | -2,09% | 519.052,00 |
| 18.07.2025 | 3,82 | 3,85 | 3,80 | 3,83 | 0,13% | 543.136,00 |
| 17.07.2025 | 3,77 | 3,89 | 3,77 | 3,82 | 1,33% | 511.049,00 |
| 16.07.2025 | 3,77 | 3,83 | 3,77 | 3,77 | -0,40% | 477.998,00 |
| 15.07.2025 | 3,78 | 3,83 | 3,77 | 3,79 | 0,00% | 461.035,00 |
| 14.07.2025 | 3,78 | 3,81 | 3,78 | 3,79 | -0,92% | 503.577,00 |
| 11.07.2025 | 3,85 | 3,86 | 3,81 | 3,82 | -0,65% | 415.478,00 |
| 10.07.2025 | 3,85 | 3,87 | 3,83 | 3,85 | 0,13% | 608.014,00 |
| 09.07.2025 | 3,84 | 3,86 | 3,83 | 3,84 | 0,13% | 438.550,00 |
| 08.07.2025 | 3,88 | 3,88 | 3,83 | 3,84 | -1,16% | 500.045,00 |
| 07.07.2025 | 3,90 | 3,90 | 3,85 | 3,88 | -0,51% | 229.273,00 |
| 04.07.2025 | 3,89 | 3,91 | 3,86 | 3,90 | 0,00% | 351.435,00 |
| 03.07.2025 | 3,92 | 3,94 | 3,90 | 3,90 | -0,26% | 584.562,00 |
| 02.07.2025 | 3,96 | 3,96 | 3,91 | 3,91 | -1,26% | 537.943,00 |
| 01.07.2025 | 3,90 | 3,97 | 3,89 | 3,96 | 2,33% | 1.166.340,00 |
| 30.06.2025 | 3,83 | 3,88 | 3,83 | 3,87 | 1,18% | 836.115,00 |
| 27.06.2025 | 3,79 | 3,83 | 3,79 | 3,83 | 1,06% | 703.104,00 |
| 26.06.2025 | 3,76 | 3,82 | 3,76 | 3,79 | 0,53% | 408.033,00 |
| 25.06.2025 | 3,84 | 3,84 | 3,76 | 3,77 | -1,18% | 836.674,00 |
| 24.06.2025 | 3,82 | 3,83 | 3,78 | 3,81 | 1,06% | 477.395,00 |
| 23.06.2025 | 3,74 | 3,78 | 3,72 | 3,77 | -0,40% | 214.844,00 |
| 20.06.2025 | 3,77 | 3,82 | 3,76 | 3,79 | 0,80% | 535.379,00 |
| 19.06.2025 | 3,77 | 3,79 | 3,75 | 3,76 | -0,53% | 352.936,00 |
| 18.06.2025 | 3,78 | 3,79 | 3,76 | 3,78 | -0,26% | 334.856,00 |
| 17.06.2025 | 3,83 | 3,83 | 3,76 | 3,79 | -0,79% | 481.495,00 |
| 16.06.2025 | 3,84 | 3,85 | 3,81 | 3,82 | -0,13% | 263.276,00 |
| 13.06.2025 | 3,87 | 3,88 | 3,81 | 3,82 | -1,29% | 535.324,00 |
| 12.06.2025 | 3,87 | 3,89 | 3,86 | 3,87 | 0,78% | 474.068,00 |
| 11.06.2025 | 3,88 | 3,91 | 3,84 | 3,84 | -0,90% | 628.483,00 |
| 10.06.2025 | 3,85 | 3,89 | 3,84 | 3,88 | 0,65% | 470.932,00 |
| 09.06.2025 | 3,91 | 3,92 | 3,85 | 3,85 | -1,03% | 1.009.573,00 |
| 06.06.2025 | 3,88 | 3,92 | 3,88 | 3,89 | 0,13% | 649.680,00 |
| 05.06.2025 | 3,91 | 3,93 | 3,88 | 3,89 | -0,38% | 384.479,00 |
| 04.06.2025 | 3,88 | 3,93 | 3,88 | 3,90 | 0,91% | 837.397,00 |
| 03.06.2025 | 3,87 | 3,90 | 3,86 | 3,87 | 0,52% | 723.793,00 |
| 02.06.2025 | 3,85 | 3,87 | 3,82 | 3,85 | -0,13% | 374.962,00 |
| 30.05.2025 | 3,88 | 3,91 | 3,85 | 3,85 | 0,00% | 1.521.155,00 |
| 29.05.2025 | 3,88 | 3,89 | 3,85 | 3,85 | -0,13% | 487.441,00 |
| 28.05.2025 | 3,84 | 3,88 | 3,83 | 3,86 | 0,65% | 537.946,00 |
| 27.05.2025 | 3,86 | 3,86 | 3,81 | 3,83 | -0,26% | 374.786,00 |
| 26.05.2025 | 3,81 | 3,85 | 3,81 | 3,84 | 0,92% | 390.965,00 |
| 23.05.2025 | 3,83 | 3,83 | 3,77 | 3,81 | -0,65% | 572.122,00 |
| 22.05.2025 | 3,81 | 3,84 | 3,78 | 3,83 | 0,00% | 1.500.058,00 |
| 21.05.2025 | 3,85 | 3,85 | 3,78 | 3,83 | -0,13% | 1.170.891,00 |
| 20.05.2025 | 3,74 | 3,84 | 3,74 | 3,84 | 2,54% | 1.304.342,00 |
| 19.05.2025 | 3,70 | 3,74 | 3,67 | 3,74 | 1,08% | 816.745,00 |
| 16.05.2025 | 3,72 | 3,72 | 3,69 | 3,70 | -0,13% | 976.415,00 |
| 15.05.2025 | 3,68 | 3,73 | 3,67 | 3,71 | 0,54% | 753.603,00 |
| 14.05.2025 | 3,72 | 3,72 | 3,68 | 3,69 | -0,67% | 691.358,00 |
| 13.05.2025 | 3,66 | 3,71 | 3,65 | 3,71 | 1,64% | 1.766.264,00 |
| 12.05.2025 | 3,67 | 3,69 | 3,61 | 3,65 | -0,27% | 1.544.239,00 |
| 09.05.2025 | 3,62 | 3,68 | 3,61 | 3,66 | 1,39% | 1.351.862,00 |
| 08.05.2025 | 3,63 | 3,67 | 3,61 | 3,61 | 0,00% | 1.400.760,00 |
| 07.05.2025 | 3,69 | 3,70 | 3,55 | 3,61 | -1,50% | 2.239.596,00 |
| 06.05.2025 | 3,67 | 3,70 | 3,66 | 3,67 | -0,95% | 1.028.519,00 |
| 05.05.2025 | 3,65 | 3,70 | 3,65 | 3,70 | 0,95% | 727.582,00 |
| 02.05.2025 | 3,68 | 3,72 | 3,65 | 3,67 | -0,27% | 1.178.126,00 |
| 30.04.2025 | 3,69 | 3,69 | 3,65 | 3,68 | 0,27% | 1.027.598,00 |
| 29.04.2025 | 3,67 | 3,71 | 3,66 | 3,67 | -0,27% | 938.066,00 |
| 28.04.2025 | 3,72 | 3,72 | 3,64 | 3,68 | -0,54% | 1.010.500,00 |
| 25.04.2025 | 3,75 | 3,75 | 3,70 | 3,70 | -0,81% | 919.160,00 |
| 24.04.2025 | 3,78 | 3,81 | 3,70 | 3,73 | -1,46% | 1.026.655,00 |
| 23.04.2025 | 3,79 | 3,81 | 3,75 | 3,78 | 1,61% | 1.557.663,00 |
| 22.04.2025 | 3,74 | 3,74 | 3,65 | 3,72 | -9,60% | 2.601.808,00 |
| 17.04.2025 | 4,10 | 4,15 | 4,06 | 4,12 | 0,49% | 2.189.219,00 |
| 16.04.2025 | 4,12 | 4,12 | 4,06 | 4,10 | -0,12% | 1.941.013,00 |
| 15.04.2025 | 4,24 | 4,25 | 4,01 | 4,10 | -3,76% | 4.419.520,00 |
| 14.04.2025 | 4,29 | 4,31 | 4,22 | 4,26 | 1,91% | 1.650.353,00 |
| 11.04.2025 | 4,16 | 4,20 | 4,16 | 4,18 | 1,21% | 1.709.560,00 |
| 10.04.2025 | 4,18 | 4,20 | 4,10 | 4,13 | 2,48% | 1.939.295,00 |
| 09.04.2025 | 4,09 | 4,10 | 3,99 | 4,03 | -3,01% | 1.262.968,00 |
| 08.04.2025 | 4,21 | 4,21 | 4,06 | 4,16 | 1,47% | 1.759.098,00 |
| 07.04.2025 | 4,19 | 4,19 | 4,05 | 4,10 | -4,77% | 2.585.762,00 |
| 04.04.2025 | 4,48 | 4,50 | 4,29 | 4,30 | -4,23% | 1.304.839,00 |
| 03.04.2025 | 4,50 | 4,53 | 4,47 | 4,49 | -0,11% | 783.607,00 |
| 02.04.2025 | 4,44 | 4,52 | 4,44 | 4,50 | 1,01% | 1.305.246,00 |
| 01.04.2025 | 4,42 | 4,48 | 4,42 | 4,45 | 1,02% | 661.710,00 |
| 31.03.2025 | 4,40 | 4,46 | 4,38 | 4,41 | -0,68% | 849.177,00 |
| 28.03.2025 | 4,40 | 4,45 | 4,39 | 4,44 | 1,14% | 919.758,00 |
| 27.03.2025 | 4,35 | 4,40 | 4,34 | 4,39 | 0,92% | 426.120,00 |
| 26.03.2025 | 4,30 | 4,38 | 4,30 | 4,35 | 1,05% | 1.080.223,00 |
| 25.03.2025 | 4,28 | 4,32 | 4,28 | 4,30 | 0,82% | 313.440,00 |
| 24.03.2025 | 4,32 | 4,33 | 4,27 | 4,27 | -1,04% | 470.064,00 |
| 21.03.2025 | 4,31 | 4,33 | 4,30 | 4,31 | 0,23% | 540.672,00 |
| 20.03.2025 | 4,39 | 4,39 | 4,30 | 4,30 | -0,92% | 661.956,00 |
| 19.03.2025 | 4,40 | 4,40 | 4,31 | 4,34 | -1,25% | 957.858,00 |