4,548€
-0,16%
Echtzeit-Aktienkurs NOS SGPS S.A.
Bid:
Ask:
Aktienkurse zur NOS SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 4,63 | 4,63 | 4,50 | 4,56 | -1,19% | - |
| 04.02.2026 | 4,51 | 4,64 | 4,51 | 4,61 | 2,10% | 1.190.160,00 |
| 03.02.2026 | 4,40 | 4,52 | 4,40 | 4,52 | 2,61% | 796.946,00 |
| 02.02.2026 | 4,40 | 4,43 | 4,38 | 4,40 | 0,34% | 837.846,00 |
| 30.01.2026 | 4,38 | 4,41 | 4,36 | 4,39 | -0,11% | 656.050,00 |
| 29.01.2026 | 4,40 | 4,41 | 4,37 | 4,39 | 0,11% | 441.712,00 |
| 28.01.2026 | 4,35 | 4,39 | 4,33 | 4,39 | 1,50% | 551.471,00 |
| 27.01.2026 | 4,36 | 4,36 | 4,29 | 4,32 | -0,69% | - |
| 26.01.2026 | 4,36 | 4,40 | 4,33 | 4,35 | -0,68% | 488.530,00 |
| 23.01.2026 | 4,32 | 4,38 | 4,30 | 4,38 | 1,51% | 757.134,00 |
| 22.01.2026 | 4,24 | 4,33 | 4,20 | 4,32 | 3,60% | 1.578.129,00 |
| 21.01.2026 | 4,17 | 4,19 | 4,15 | 4,17 | 0,00% | 467.911,00 |
| 20.01.2026 | 4,21 | 4,23 | 4,15 | 4,17 | -1,19% | 626.392,00 |
| 19.01.2026 | 4,17 | 4,22 | 4,16 | 4,22 | 1,20% | 553.892,00 |
| 16.01.2026 | 4,23 | 4,27 | 4,16 | 4,17 | -2,23% | 753.924,00 |
| 15.01.2026 | 4,23 | 4,27 | 4,23 | 4,26 | 0,35% | 607.227,00 |
| 14.01.2026 | 4,15 | 4,25 | 4,15 | 4,25 | 1,80% | 1.705.006,00 |
| 13.01.2026 | 4,17 | 4,18 | 4,14 | 4,17 | 0,60% | 540.528,00 |
| 12.01.2026 | 4,14 | 4,17 | 4,13 | 4,15 | 0,12% | 551.163,00 |
| 09.01.2026 | 4,11 | 4,15 | 4,08 | 4,14 | 0,73% | 449.882,00 |
| 08.01.2026 | 4,10 | 4,12 | 4,07 | 4,11 | 0,49% | 372.728,00 |
| 07.01.2026 | 4,13 | 4,13 | 4,06 | 4,09 | -0,97% | 512.027,00 |
| 06.01.2026 | 4,06 | 4,16 | 4,06 | 4,13 | 1,72% | 1.289.417,00 |
| 05.01.2026 | 4,05 | 4,07 | 3,98 | 4,06 | 0,37% | 769.919,00 |
| 02.01.2026 | 4,02 | 4,06 | 4,01 | 4,05 | 0,75% | 661.402,00 |
| 31.12.2025 | 4,03 | 4,05 | 4,02 | 4,02 | -0,37% | 124.820,00 |
| 30.12.2025 | 4,00 | 4,04 | 3,99 | 4,03 | 1,13% | 406.537,00 |
| 29.12.2025 | 4,00 | 4,01 | 3,96 | 3,99 | -0,13% | 475.597,00 |
| 24.12.2025 | 3,96 | 3,99 | 3,96 | 3,99 | 0,13% | 165.625,00 |
| 23.12.2025 | 4,00 | 4,01 | 3,97 | 3,99 | -0,25% | 500.660,00 |
| 22.12.2025 | 3,98 | 4,00 | 3,91 | 4,00 | 0,50% | 748.590,00 |
| 19.12.2025 | 3,94 | 3,98 | 3,92 | 3,98 | 1,02% | 756.752,00 |
| 18.12.2025 | 3,88 | 3,94 | 3,85 | 3,94 | 1,42% | 818.134,00 |
| 17.12.2025 | 3,88 | 3,91 | 3,86 | 3,88 | 0,52% | 667.373,00 |
| 16.12.2025 | 3,84 | 3,89 | 3,83 | 3,86 | 1,05% | 947.982,00 |
| 15.12.2025 | 3,80 | 3,84 | 3,80 | 3,82 | 0,53% | 356.020,00 |
| 12.12.2025 | 3,76 | 3,81 | 3,76 | 3,80 | 1,20% | 471.005,00 |
| 11.12.2025 | 3,75 | 3,76 | 3,72 | 3,76 | 0,67% | 339.682,00 |
| 10.12.2025 | 3,76 | 3,76 | 3,71 | 3,73 | -0,80% | 334.184,00 |
| 09.12.2025 | 3,78 | 3,78 | 3,75 | 3,76 | 0,27% | 345.659,00 |
| 08.12.2025 | 3,79 | 3,79 | 3,75 | 3,75 | -0,79% | 259.259,00 |
| 05.12.2025 | 3,80 | 3,80 | 3,76 | 3,78 | 0,13% | 269.231,00 |
| 04.12.2025 | 3,78 | 3,79 | 3,75 | 3,78 | 0,27% | 382.213,00 |
| 03.12.2025 | 3,76 | 3,80 | 3,75 | 3,77 | 0,00% | 556.121,00 |
| 02.12.2025 | 3,68 | 3,78 | 3,67 | 3,77 | 2,45% | 869.328,00 |
| 01.12.2025 | 3,70 | 3,72 | 3,68 | 3,68 | -0,27% | 538.021,00 |
| 28.11.2025 | 3,71 | 3,71 | 3,64 | 3,69 | -0,41% | 572.802,00 |
| 27.11.2025 | 3,72 | 3,73 | 3,70 | 3,70 | -0,40% | 309.024,00 |
| 26.11.2025 | 3,71 | 3,75 | 3,71 | 3,72 | 0,13% | 655.181,00 |
| 25.11.2025 | 3,69 | 3,71 | 3,68 | 3,71 | 1,23% | 387.274,00 |
| 24.11.2025 | 3,69 | 3,69 | 3,66 | 3,67 | -0,54% | 427.069,00 |
| 21.11.2025 | 3,67 | 3,69 | 3,64 | 3,69 | 0,41% | 384.940,00 |
| 20.11.2025 | 3,69 | 3,72 | 3,65 | 3,67 | -0,68% | 424.168,00 |
| 19.11.2025 | 3,67 | 3,70 | 3,66 | 3,70 | 0,82% | 353.029,00 |
| 18.11.2025 | 3,69 | 3,69 | 3,66 | 3,67 | -0,68% | 475.492,00 |
| 17.11.2025 | 3,66 | 3,70 | 3,65 | 3,69 | 1,23% | 479.286,00 |
| 14.11.2025 | 3,67 | 3,67 | 3,61 | 3,65 | -0,41% | 937.168,00 |
| 13.11.2025 | 3,63 | 3,67 | 3,62 | 3,66 | 1,39% | 446.793,00 |
| 12.11.2025 | 3,62 | 3,64 | 3,61 | 3,61 | -0,28% | 539.233,00 |
| 11.11.2025 | 3,67 | 3,68 | 3,62 | 3,62 | -1,50% | 588.783,00 |
| 10.11.2025 | 3,69 | 3,70 | 3,67 | 3,68 | -0,14% | 254.045,00 |
| 07.11.2025 | 3,66 | 3,70 | 3,64 | 3,68 | 0,27% | 667.411,00 |
| 06.11.2025 | 3,67 | 3,68 | 3,65 | 3,67 | 0,00% | 443.238,00 |
| 05.11.2025 | 3,66 | 3,70 | 3,66 | 3,67 | -0,14% | 354.505,00 |
| 04.11.2025 | 3,72 | 3,72 | 3,64 | 3,68 | -1,34% | 1.008.877,00 |
| 03.11.2025 | 3,76 | 3,77 | 3,71 | 3,73 | -0,93% | 481.979,00 |
| 31.10.2025 | 3,76 | 3,76 | 3,73 | 3,76 | 0,13% | 551.934,00 |
| 30.10.2025 | 3,80 | 3,81 | 3,75 | 3,76 | -1,18% | 444.408,00 |
| 29.10.2025 | 3,82 | 3,87 | 3,80 | 3,80 | -0,39% | 995.286,00 |
| 28.10.2025 | 3,74 | 3,85 | 3,74 | 3,82 | 2,01% | 1.049.670,00 |
| 27.10.2025 | 3,75 | 3,76 | 3,73 | 3,74 | 0,13% | 334.057,00 |
| 24.10.2025 | 3,75 | 3,75 | 3,72 | 3,74 | -0,13% | 345.265,00 |
| 23.10.2025 | 3,75 | 3,78 | 3,73 | 3,74 | -0,27% | 549.750,00 |
| 22.10.2025 | 3,72 | 3,75 | 3,69 | 3,75 | 0,81% | 943.832,00 |
| 21.10.2025 | 3,74 | 3,75 | 3,70 | 3,72 | -0,53% | 354.416,00 |
| 20.10.2025 | 3,74 | 3,75 | 3,73 | 3,74 | 0,13% | 201.724,00 |
| 17.10.2025 | 3,70 | 3,74 | 3,69 | 3,74 | 0,27% | 358.465,00 |
| 16.10.2025 | 3,75 | 3,75 | 3,70 | 3,73 | -0,40% | 437.999,00 |
| 15.10.2025 | 3,74 | 3,76 | 3,73 | 3,74 | 0,13% | 312.904,00 |
| 14.10.2025 | 3,75 | 3,77 | 3,74 | 3,74 | -0,27% | 177.834,00 |
| 13.10.2025 | 3,76 | 3,77 | 3,74 | 3,75 | -0,40% | 364.775,00 |
| 10.10.2025 | 3,78 | 3,80 | 3,76 | 3,76 | -0,40% | 402.879,00 |
| 09.10.2025 | 3,78 | 3,80 | 3,78 | 3,78 | 0,13% | 211.958,00 |
| 08.10.2025 | 3,78 | 3,80 | 3,77 | 3,77 | -0,40% | 486.751,00 |
| 07.10.2025 | 3,84 | 3,84 | 3,78 | 3,79 | -1,05% | 343.492,00 |
| 06.10.2025 | 3,85 | 3,87 | 3,83 | 3,83 | -0,13% | 326.828,00 |
| 03.10.2025 | 3,87 | 3,88 | 3,83 | 3,83 | -0,52% | 609.813,00 |
| 02.10.2025 | 3,87 | 3,88 | 3,85 | 3,85 | -0,52% | 447.253,00 |
| 01.10.2025 | 3,88 | 3,90 | 3,87 | 3,87 | -0,51% | 383.751,00 |
| 30.09.2025 | 3,86 | 3,89 | 3,84 | 3,89 | 1,17% | 426.929,00 |
| 29.09.2025 | 3,83 | 3,85 | 3,82 | 3,85 | 0,13% | 200.678,00 |
| 26.09.2025 | 3,79 | 3,85 | 3,79 | 3,84 | 0,92% | 276.624,00 |
| 25.09.2025 | 3,78 | 3,83 | 3,77 | 3,81 | 0,40% | 346.930,00 |
| 24.09.2025 | 3,81 | 3,82 | 3,79 | 3,79 | -0,39% | 539.862,00 |
| 23.09.2025 | 3,83 | 3,85 | 3,80 | 3,81 | -0,39% | 270.923,00 |
| 22.09.2025 | 3,82 | 3,87 | 3,82 | 3,82 | -0,13% | 301.540,00 |
| 19.09.2025 | 3,82 | 3,86 | 3,80 | 3,83 | 0,79% | 510.029,00 |
| 18.09.2025 | 3,85 | 3,87 | 3,79 | 3,80 | -1,43% | 807.176,00 |
| 17.09.2025 | 3,89 | 3,89 | 3,82 | 3,85 | -1,16% | 629.287,00 |
| 16.09.2025 | 3,91 | 3,92 | 3,89 | 3,90 | -0,38% | 230.026,00 |