2,450€
0,41%
Echtzeit-Aktienkurs Sonaecom SGPS SA
Bid:
Ask:
Aktienkurse zur Sonaecom SGPS SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,42 | 2,48 | 2,42 | 2,48 | 1,64% | 1.472,00 |
| 04.06.2025 | 2,38 | 2,44 | 2,38 | 2,44 | -1,61% | 958,00 |
| 03.06.2025 | 2,50 | 2,50 | 2,48 | 2,48 | 1,64% | 1.029,00 |
| 02.06.2025 | 2,38 | 2,44 | 2,38 | 2,44 | 1,67% | 2.080,00 |
| 30.05.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | 2.055,00 |
| 29.05.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | 2.049,00 |
| 28.05.2025 | 2,44 | 2,50 | 2,38 | 2,38 | -2,46% | 1.812,00 |
| 27.05.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | 2,00 |
| 26.05.2025 | 2,44 | 2,44 | 2,40 | 2,40 | 0,00% | 50,00 |
| 23.05.2025 | 2,40 | 2,44 | 2,40 | 2,40 | 0,84% | 10.434,00 |
| 22.05.2025 | 2,48 | 2,48 | 2,38 | 2,38 | -4,03% | 6.898,00 |
| 21.05.2025 | 2,38 | 2,48 | 2,38 | 2,48 | 0,81% | 515,00 |
| 20.05.2025 | 2,46 | 2,46 | 2,40 | 2,46 | -0,81% | 419,00 |
| 19.05.2025 | 2,40 | 2,48 | 2,38 | 2,48 | 5,98% | 10.000,00 |
| 16.05.2025 | 2,42 | 2,42 | 2,34 | 2,34 | -6,40% | 4.000,00 |
| 15.05.2025 | 2,44 | 2,50 | 2,32 | 2,50 | 2,46% | 2.287,00 |
| 14.05.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | 207,00 |
| 13.05.2025 | 2,42 | 2,44 | 2,42 | 2,44 | -1,57% | 60,00 |
| 12.05.2025 | 2,42 | 2,48 | 2,42 | 2,48 | 2,44% | 11,00 |
| 09.05.2025 | 2,50 | 2,50 | 2,42 | 2,42 | 0,00% | 999,00 |
| 08.05.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,41% | 220,00 |
| 07.05.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -2,80% | 2.290,00 |
| 06.05.2025 | 2,43 | 2,50 | 2,43 | 2,50 | 2,88% | 310,00 |
| 05.05.2025 | 2,43 | 2,43 | 2,43 | 2,43 | 1,25% | 191,00 |
| 02.05.2025 | 2,40 | 2,50 | 2,40 | 2,40 | -5,14% | 1.994,00 |
| 30.04.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -0,39% | 5,00 |
| 29.04.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | 4,00 |
| 28.04.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 1,20% | 1,00 |
| 25.04.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 4,62% | 3,00 |
| 24.04.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | 20,00 |
| 22.04.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,08% | 410,00 |
| 17.04.2025 | 2,54 | 2,54 | 2,38 | 2,38 | 0,08% | 310,00 |
| 15.04.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | 710,00 |
| 14.04.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,04% | 4.070,00 |
| 10.04.2025 | 2,40 | 2,40 | 2,38 | 2,38 | 0,89% | 4.040,00 |
| 09.04.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | 225,00 |
| 08.04.2025 | 2,16 | 2,40 | 2,16 | 2,40 | 0,84% | 260,00 |
| 07.04.2025 | 2,36 | 2,38 | 2,20 | 2,38 | -0,83% | 17.194,00 |
| 04.04.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | 6.164,00 |
| 03.04.2025 | 2,38 | 2,40 | 2,38 | 2,40 | 2,56% | 5.714,00 |
| 02.04.2025 | 2,36 | 2,36 | 2,34 | 2,34 | -0,85% | 540,00 |
| 01.04.2025 | 2,36 | 2,38 | 2,36 | 2,36 | -2,48% | 1.927,00 |
| 31.03.2025 | 2,40 | 2,42 | 2,36 | 2,42 | -1,63% | 1.074,00 |
| 28.03.2025 | 2,48 | 2,48 | 2,44 | 2,46 | 4,24% | 444,00 |
| 26.03.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | 90,00 |
| 25.03.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | 10,00 |
| 24.03.2025 | 2,36 | 2,38 | 2,36 | 2,38 | -2,46% | 63,00 |
| 20.03.2025 | 2,36 | 2,44 | 2,36 | 2,44 | 1,67% | 9,00 |
| 19.03.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | 10,00 |
| 18.03.2025 | 2,36 | 2,42 | 2,26 | 2,42 | 1,68% | 22.251,00 |
| 17.03.2025 | 2,40 | 2,40 | 2,38 | 2,38 | 0,85% | 5.824,00 |
| 14.03.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -4,07% | 10,00 |
| 13.03.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | 7.119,00 |
| 12.03.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | 3.681,00 |
| 11.03.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | 15.868,00 |
| 10.03.2025 | 2,54 | 2,54 | 2,46 | 2,50 | 2,46% | 4.550,00 |
| 07.03.2025 | 2,42 | 2,50 | 2,42 | 2,44 | -2,40% | 2.080,00 |
| 06.03.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | 22,00 |
| 05.03.2025 | 2,58 | 2,58 | 2,38 | 2,48 | -0,80% | 3.139,00 |
| 04.03.2025 | 2,42 | 2,58 | 2,40 | 2,50 | 0,81% | 10.609,00 |
| 03.03.2025 | 2,44 | 2,48 | 2,44 | 2,48 | -2,36% | 177,00 |
| 28.02.2025 | 2,42 | 2,56 | 2,42 | 2,54 | 6,72% | 7.787,00 |
| 27.02.2025 | 2,46 | 2,60 | 2,38 | 2,38 | -0,83% | 29.006,00 |
| 26.02.2025 | 2,46 | 2,46 | 2,40 | 2,40 | -0,83% | 1.433,00 |
| 25.02.2025 | 2,38 | 2,50 | 2,38 | 2,42 | 1,68% | 14.493,00 |
| 24.02.2025 | 2,36 | 2,38 | 2,32 | 2,38 | 0,00% | 5.499,00 |
| 21.02.2025 | 2,28 | 2,38 | 2,28 | 2,38 | 4,39% | 21.849,00 |
| 20.02.2025 | 2,30 | 2,30 | 2,28 | 2,28 | -0,87% | 5.814,00 |
| 19.02.2025 | 2,28 | 2,30 | 2,28 | 2,30 | 0,00% | 13.390,00 |
| 18.02.2025 | 2,28 | 2,30 | 2,28 | 2,30 | 2,68% | 4.071,00 |
| 17.02.2025 | 2,28 | 2,28 | 2,22 | 2,24 | 0,00% | 2.560,00 |
| 14.02.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -2,61% | 20,00 |
| 13.02.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 2,68% | 3.700,00 |
| 12.02.2025 | 2,30 | 2,30 | 2,24 | 2,24 | -2,61% | 10.010,00 |
| 11.02.2025 | 2,22 | 2,30 | 2,22 | 2,30 | 4,55% | 10.065,00 |
| 10.02.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | 690,00 |
| 07.02.2025 | 2,18 | 2,20 | 2,18 | 2,20 | -0,90% | 262,00 |
| 06.02.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | 80,00 |
| 05.02.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | 946,00 |
| 04.02.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | 89,00 |
| 03.02.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | 180,00 |
| 31.01.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | 600,00 |
| 29.01.2025 | 2,26 | 2,30 | 2,18 | 2,18 | 0,00% | 1.040,00 |
| 28.01.2025 | 2,28 | 2,28 | 2,18 | 2,18 | -3,54% | 1.107,00 |
| 27.01.2025 | 2,20 | 2,26 | 2,20 | 2,26 | 0,00% | 2.660,00 |
| 23.01.2025 | 2,18 | 2,26 | 2,18 | 2,26 | 3,67% | 1.065,00 |
| 22.01.2025 | 2,20 | 2,28 | 2,18 | 2,18 | 0,00% | 8.278,00 |
| 21.01.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | 3.684,00 |
| 20.01.2025 | 2,22 | 2,24 | 2,18 | 2,18 | -2,68% | 1.815,00 |
| 17.01.2025 | 2,16 | 2,24 | 2,16 | 2,24 | 1,82% | 2.844,00 |
| 16.01.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | 758,00 |
| 15.01.2025 | 2,18 | 2,20 | 2,16 | 2,18 | -0,91% | 506,00 |
| 14.01.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | 300,00 |
| 13.01.2025 | 2,20 | 2,24 | 2,20 | 2,22 | -1,77% | 2.010,00 |
| 10.01.2025 | 2,20 | 2,26 | 2,20 | 2,26 | 3,67% | 1.926,00 |
| 09.01.2025 | 2,26 | 2,26 | 2,18 | 2,18 | -3,54% | 2.191,00 |
| 08.01.2025 | 2,28 | 2,28 | 2,26 | 2,26 | -1,74% | 4.863,00 |
| 07.01.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -2,54% | 2.079,00 |
| 06.01.2025 | 2,36 | 2,36 | 2,28 | 2,36 | 0,85% | 2.790,00 |
| 03.01.2025 | 2,36 | 2,36 | 2,34 | 2,34 | 0,00% | 135,00 |