3,920€
0,77%
Echtzeit-Aktienkurs NOS SGPS S.A.
Bid:
Ask:
Aktienkurse zur NOS SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 3,89 | 3,93 | 3,87 | 3,91 | 0,51% | - |
| 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 |
| 18.03.2025 | 4,38 | 4,41 | 4,36 | 4,40 | 0,34% | 738.113,00 |
| 17.03.2025 | 4,39 | 4,40 | 4,35 | 4,38 | -0,34% | 470.555,00 |
| 14.03.2025 | 4,41 | 4,41 | 4,37 | 4,40 | 0,34% | 408.256,00 |
| 13.03.2025 | 4,36 | 4,44 | 4,34 | 4,38 | 0,81% | 1.064.670,00 |
| 12.03.2025 | 4,45 | 4,46 | 4,34 | 4,35 | -2,80% | 740.886,00 |
| 11.03.2025 | 4,44 | 4,47 | 4,44 | 4,47 | 0,79% | 826.600,00 |
| 10.03.2025 | 4,53 | 4,53 | 4,42 | 4,44 | -2,10% | 950.534,00 |
| 07.03.2025 | 4,45 | 4,53 | 4,39 | 4,53 | 1,57% | 1.443.897,00 |
| 06.03.2025 | 4,40 | 4,46 | 4,37 | 4,46 | 1,48% | 1.778.924,00 |
| 05.03.2025 | 4,35 | 4,46 | 4,32 | 4,40 | 0,69% | 1.453.270,00 |
| 04.03.2025 | 4,32 | 4,38 | 4,30 | 4,37 | 1,04% | 1.655.684,00 |
| 03.03.2025 | 4,26 | 4,33 | 4,24 | 4,32 | 1,17% | 709.373,00 |
| 28.02.2025 | 4,27 | 4,28 | 4,22 | 4,27 | -0,35% | 1.556.254,00 |
| 27.02.2025 | 4,00 | 4,29 | 3,99 | 4,29 | 9,59% | 4.563.068,00 |
| 26.02.2025 | 3,89 | 3,92 | 3,85 | 3,91 | 0,26% | 428.019,00 |
| 25.02.2025 | 3,92 | 3,94 | 3,89 | 3,90 | -0,26% | 829.729,00 |
| 24.02.2025 | 3,80 | 3,92 | 3,80 | 3,91 | 3,17% | 1.286.606,00 |
| 21.02.2025 | 3,75 | 3,80 | 3,75 | 3,79 | 1,47% | 590.953,00 |
| 20.02.2025 | 3,75 | 3,77 | 3,72 | 3,74 | -0,13% | 375.697,00 |
| 19.02.2025 | 3,73 | 3,76 | 3,72 | 3,74 | 0,67% | 516.744,00 |
| 18.02.2025 | 3,70 | 3,73 | 3,66 | 3,72 | 0,68% | 570.249,00 |
| 17.02.2025 | 3,68 | 3,71 | 3,68 | 3,69 | 0,27% | 416.084,00 |
| 14.02.2025 | 3,70 | 3,70 | 3,67 | 3,68 | -0,54% | 431.060,00 |
| 13.02.2025 | 3,67 | 3,72 | 3,65 | 3,70 | 1,37% | 909.729,00 |
| 12.02.2025 | 3,64 | 3,67 | 3,62 | 3,65 | 1,39% | 471.369,00 |
| 11.02.2025 | 3,60 | 3,62 | 3,59 | 3,60 | 0,56% | 482.112,00 |
| 10.02.2025 | 3,55 | 3,59 | 3,55 | 3,58 | 0,85% | 321.577,00 |
| 07.02.2025 | 3,51 | 3,56 | 3,51 | 3,55 | 1,28% | 326.569,00 |
| 06.02.2025 | 3,49 | 3,56 | 3,49 | 3,51 | 0,43% | 485.239,00 |
| 05.02.2025 | 3,45 | 3,51 | 3,45 | 3,49 | 1,45% | 622.836,00 |
| 04.02.2025 | 3,41 | 3,45 | 3,41 | 3,44 | 1,18% | 365.586,00 |
| 03.02.2025 | 3,38 | 3,41 | 3,38 | 3,40 | 0,15% | 247.462,00 |
| 31.01.2025 | 3,40 | 3,41 | 3,36 | 3,40 | 0,30% | 457.551,00 |
| 30.01.2025 | 3,40 | 3,40 | 3,38 | 3,39 | -0,15% | 284.434,00 |
| 29.01.2025 | 3,37 | 3,40 | 3,36 | 3,39 | 0,15% | 334.886,00 |
| 28.01.2025 | 3,37 | 3,41 | 3,37 | 3,39 | 0,89% | 253.789,00 |
| 27.01.2025 | 3,34 | 3,39 | 3,34 | 3,36 | 0,60% | 448.920,00 |
| 24.01.2025 | 3,35 | 3,36 | 3,33 | 3,34 | -0,30% | 415.343,00 |
| 23.01.2025 | 3,34 | 3,35 | 3,32 | 3,35 | 1,36% | 381.105,00 |
| 22.01.2025 | 3,33 | 3,35 | 3,30 | 3,30 | -0,75% | 531.503,00 |
| 21.01.2025 | 3,33 | 3,35 | 3,32 | 3,33 | -0,45% | 509.333,00 |
| 20.01.2025 | 3,27 | 3,35 | 3,24 | 3,34 | -0,60% | 1.384.238,00 |
| 17.01.2025 | 3,34 | 3,37 | 3,34 | 3,36 | 0,75% | 560.933,00 |
| 16.01.2025 | 3,31 | 3,34 | 3,30 | 3,34 | 0,76% | 367.403,00 |
| 15.01.2025 | 3,29 | 3,33 | 3,29 | 3,31 | 1,22% | 506.917,00 |