3,700€
1,02%
Echtzeit-Aktienkurs NOS SGPS S.A.
Bid:
Ask:
Aktienkurse zur NOS SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 3,66 | 3,70 | 3,63 | 3,69 | 0,61% | - |
| 06.11.2025 | 3,68 | 3,70 | 3,63 | 3,66 | -0,20% | - |
| 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 |
| 15.09.2025 | 3,91 | 3,94 | 3,91 | 3,91 | -0,64% | 281.968,00 |
| 12.09.2025 | 3,90 | 3,95 | 3,87 | 3,94 | 0,38% | 287.797,00 |
| 11.09.2025 | 3,91 | 3,96 | 3,91 | 3,92 | 0,13% | 241.722,00 |
| 10.09.2025 | 3,91 | 3,93 | 3,86 | 3,92 | 0,77% | 541.230,00 |
| 09.09.2025 | 3,90 | 3,92 | 3,87 | 3,89 | -0,26% | 235.190,00 |
| 08.09.2025 | 3,92 | 3,93 | 3,88 | 3,90 | -0,26% | 321.753,00 |
| 05.09.2025 | 3,96 | 3,96 | 3,90 | 3,91 | -1,01% | 237.147,00 |
| 04.09.2025 | 3,87 | 3,97 | 3,87 | 3,95 | 1,81% | 293.504,00 |
| 03.09.2025 | 3,89 | 3,89 | 3,85 | 3,88 | -0,51% | 293.452,00 |
| 02.09.2025 | 3,96 | 3,96 | 3,89 | 3,90 | -1,64% | 312.136,00 |
| 01.09.2025 | 3,92 | 3,97 | 3,92 | 3,96 | 1,41% | 281.561,00 |
| 29.08.2025 | 3,94 | 3,94 | 3,89 | 3,91 | 0,13% | 345.084,00 |
| 28.08.2025 | 3,93 | 3,94 | 3,87 | 3,90 | -0,38% | 336.487,00 |
| 27.08.2025 | 3,95 | 3,96 | 3,90 | 3,92 | -0,89% | 362.822,00 |
| 26.08.2025 | 3,98 | 4,00 | 3,95 | 3,95 | -0,88% | 896.822,00 |
| 25.08.2025 | 3,96 | 4,00 | 3,94 | 3,99 | 0,63% | 520.609,00 |
| 22.08.2025 | 3,96 | 3,98 | 3,95 | 3,96 | 0,00% | 420.550,00 |
| 21.08.2025 | 3,97 | 3,97 | 3,93 | 3,96 | -0,38% | 483.725,00 |
| 20.08.2025 | 3,93 | 3,98 | 3,92 | 3,98 | 1,27% | 922.415,00 |
| 19.08.2025 | 3,85 | 3,93 | 3,84 | 3,93 | 2,21% | 733.801,00 |
| 18.08.2025 | 3,79 | 3,84 | 3,79 | 3,84 | 1,32% | 475.183,00 |
| 15.08.2025 | 3,80 | 3,81 | 3,78 | 3,79 | -0,13% | 389.605,00 |
| 14.08.2025 | 3,77 | 3,80 | 3,77 | 3,80 | 0,66% | 266.667,00 |
| 13.08.2025 | 3,77 | 3,79 | 3,77 | 3,77 | 0,13% | 289.775,00 |
| 12.08.2025 | 3,76 | 3,79 | 3,76 | 3,77 | 0,00% | 352.875,00 |
| 11.08.2025 | 3,75 | 3,78 | 3,74 | 3,77 | 0,67% | 391.301,00 |
| 08.08.2025 | 3,72 | 3,74 | 3,70 | 3,74 | 0,81% | 390.290,00 |
| 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 |