2,500€
-1,19%
Echtzeit-Aktienkurs Sonaecom SGPS SA
Bid:
Ask:
Aktienkurse zur Sonaecom SGPS SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 2,54 | 2,54 | 2,44 | 2,50 | -3,10% | - |
| 16.10.2024 | 2,52 | 2,58 | 2,50 | 2,58 | 1,57% | 4.529,00 |
| 15.10.2024 | 2,55 | 2,55 | 2,54 | 2,54 | 0,00% | - |
| 14.10.2024 | 2,55 | 2,55 | 2,54 | 2,54 | -1,55% | - |
| 11.10.2024 | 2,58 | 2,58 | 2,54 | 2,58 | 0,00% | 499,00 |
| 10.10.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | 3,00 |
| 09.10.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 2,38% | 29,00 |
| 08.10.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | 114,00 |
| 07.10.2024 | 2,54 | 2,54 | 2,52 | 2,52 | -0,79% | 954,00 |
| 04.10.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | 30,00 |
| 03.10.2024 | 2,52 | 2,54 | 2,52 | 2,54 | 0,00% | 15,00 |
| 02.10.2024 | 2,58 | 2,58 | 2,54 | 2,54 | -0,39% | 670,00 |
| 01.10.2024 | 2,54 | 2,55 | 2,54 | 2,55 | 1,19% | - |
| 30.09.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -2,33% | 20,00 |
| 27.09.2024 | 2,56 | 2,58 | 2,56 | 2,58 | 2,38% | 2.723,00 |
| 26.09.2024 | 2,56 | 2,58 | 2,52 | 2,52 | -0,79% | 7.668,00 |
| 25.09.2024 | 2,62 | 2,62 | 2,54 | 2,54 | -3,05% | 1.253,00 |
| 24.09.2024 | 2,52 | 2,62 | 2,52 | 2,62 | 2,34% | 109,00 |
| 23.09.2024 | 2,57 | 2,57 | 2,56 | 2,56 | 0,00% | - |
| 20.09.2024 | 2,57 | 2,57 | 2,56 | 2,56 | -0,78% | - |
| 19.09.2024 | 2,54 | 2,58 | 2,54 | 2,58 | 1,57% | 2.928,00 |
| 18.09.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | 90,00 |
| 17.09.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | 5,00 |
| 16.09.2024 | 2,52 | 2,54 | 2,52 | 2,54 | 0,00% | 557,00 |
| 13.09.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | 716,00 |
| 12.09.2024 | 2,54 | 2,54 | 2,52 | 2,52 | -2,33% | 1.250,00 |
| 11.09.2024 | 2,54 | 2,60 | 2,54 | 2,58 | 2,38% | 5.158,00 |
| 10.09.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | 60,00 |
| 09.09.2024 | 2,52 | 2,62 | 2,52 | 2,54 | -4,51% | 84,00 |
| 06.09.2024 | 2,52 | 2,66 | 2,52 | 2,66 | 3,91% | 250,00 |
| 05.09.2024 | 2,54 | 2,64 | 2,54 | 2,56 | -3,76% | 4.412,00 |
| 04.09.2024 | 2,68 | 2,68 | 2,66 | 2,66 | -1,48% | 25,00 |
| 03.09.2024 | 2,54 | 2,70 | 2,54 | 2,70 | 8,00% | 4.176,00 |
| 02.09.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | 510,00 |
| 30.08.2024 | 2,50 | 2,54 | 2,50 | 2,54 | 0,79% | 586,00 |
| 29.08.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 28.08.2024 | 2,52 | 2,53 | 2,52 | 2,52 | 0,80% | - |
| 27.08.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | 49,00 |
| 26.08.2024 | 2,46 | 2,54 | 2,46 | 2,52 | -0,79% | 2.440,00 |
| 23.08.2024 | 2,48 | 2,54 | 2,48 | 2,54 | 0,40% | 142,00 |
| 22.08.2024 | 2,52 | 2,54 | 2,51 | 2,53 | 2,02% | - |
| 21.08.2024 | 2,50 | 2,50 | 2,48 | 2,48 | -2,36% | 667,00 |
| 20.08.2024 | 2,53 | 2,55 | 2,52 | 2,54 | 1,60% | - |
| 19.08.2024 | 2,48 | 2,50 | 2,48 | 2,50 | -0,79% | 5.252,00 |
| 16.08.2024 | 2,50 | 2,52 | 2,50 | 2,52 | 0,00% | 4.540,00 |
| 15.08.2024 | 2,54 | 2,54 | 2,52 | 2,52 | 0,00% | 11.411,00 |
| 14.08.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -2,33% | 20,00 |
| 13.08.2024 | 2,48 | 2,58 | 2,48 | 2,58 | 4,03% | 2.538,00 |
| 12.08.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -1,98% | 80,00 |
| 09.08.2024 | 2,56 | 2,56 | 2,53 | 2,53 | -3,44% | - |
| 08.08.2024 | 2,48 | 2,62 | 2,48 | 2,62 | 3,56% | 1.560,00 |
| 07.08.2024 | 2,54 | 2,54 | 2,53 | 2,53 | -2,69% | - |
| 06.08.2024 | 2,58 | 2,60 | 2,48 | 2,60 | 4,84% | 946,00 |
| 05.08.2024 | 2,50 | 2,50 | 2,46 | 2,48 | -5,34% | 3.045,00 |
| 02.08.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | 627,00 |
| 01.08.2024 | 2,60 | 2,62 | 2,60 | 2,62 | 0,00% | 655,00 |
| 31.07.2024 | 2,60 | 2,62 | 2,60 | 2,62 | 0,00% | 690,00 |
| 30.07.2024 | 2,54 | 2,62 | 2,54 | 2,62 | 3,15% | 836,00 |
| 29.07.2024 | 2,60 | 2,60 | 2,54 | 2,54 | -2,31% | 125,00 |
| 26.07.2024 | 2,52 | 2,60 | 2,52 | 2,60 | 1,56% | 340,00 |
| 25.07.2024 | 2,57 | 2,57 | 2,56 | 2,56 | 0,00% | - |
| 24.07.2024 | 2,52 | 2,60 | 2,50 | 2,56 | 0,00% | 1.140,00 |
| 23.07.2024 | 2,64 | 2,64 | 2,56 | 2,56 | 0,00% | 400,00 |
| 22.07.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -2,29% | 2.000,00 |
| 19.07.2024 | 2,52 | 2,62 | 2,52 | 2,62 | 2,34% | 110,00 |
| 18.07.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -2,29% | 100,00 |
| 17.07.2024 | 2,54 | 2,62 | 2,54 | 2,62 | 1,55% | 4.705,00 |
| 16.07.2024 | 2,52 | 2,58 | 2,52 | 2,58 | 1,57% | 17,00 |
| 15.07.2024 | 2,58 | 2,58 | 2,54 | 2,54 | 0,00% | 1.100,00 |
| 12.07.2024 | 2,52 | 2,62 | 2,52 | 2,54 | -0,78% | 7.050,00 |
| 11.07.2024 | 2,64 | 2,64 | 2,56 | 2,56 | 0,00% | 16.723,00 |
| 10.07.2024 | 2,64 | 2,64 | 2,54 | 2,56 | -2,29% | 113.188,00 |
| 09.07.2024 | 2,50 | 2,62 | 2,50 | 2,62 | 3,15% | 11,00 |
| 08.07.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | 10,00 |
| 05.07.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | 18,00 |
| 04.07.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -2,29% | 30,00 |
| 03.07.2024 | 2,50 | 2,62 | 2,50 | 2,62 | 0,77% | 2.550,00 |
| 02.07.2024 | 2,61 | 2,61 | 2,60 | 2,60 | -0,76% | - |
| 01.07.2024 | 2,52 | 2,62 | 2,52 | 2,62 | 2,34% | 5.049,00 |
| 28.06.2024 | 2,66 | 2,66 | 2,56 | 2,56 | -1,54% | 1.037,00 |
| 27.06.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 1,56% | 8,00 |
| 26.06.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | 20,00 |
| 25.06.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | 250,00 |
| 24.06.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | 144,00 |
| 21.06.2024 | 2,70 | 2,70 | 2,58 | 2,58 | 0,00% | 3.158,00 |
| 20.06.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | 140,00 |
| 19.06.2024 | 2,68 | 2,68 | 2,58 | 2,58 | -0,77% | 1.803,00 |
| 18.06.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -2,26% | 1.100,00 |
| 17.06.2024 | 2,68 | 2,70 | 2,56 | 2,66 | -0,75% | 7.089,00 |
| 14.06.2024 | 2,56 | 2,68 | 2,56 | 2,68 | 4,69% | 3.540,00 |
| 13.06.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -3,03% | 40,00 |
| 12.06.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | 4,00 |
| 11.06.2024 | 2,66 | 2,66 | 2,56 | 2,64 | 1,54% | 15.635,00 |
| 10.06.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -2,26% | 3.200,00 |
| 07.06.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | 10.000,00 |
| 06.06.2024 | 2,64 | 2,66 | 2,58 | 2,66 | 1,53% | 9.125,00 |
| 05.06.2024 | 2,56 | 2,66 | 2,52 | 2,62 | 1,55% | 5.639,00 |
| 04.06.2024 | 2,58 | 2,66 | 2,58 | 2,58 | 0,78% | 10.050,00 |
| 03.06.2024 | 2,46 | 2,58 | 2,46 | 2,56 | 4,92% | 200,00 |
| 31.05.2024 | 2,52 | 2,62 | 2,44 | 2,44 | 1,67% | 30.777,00 |