2,890€
-1,37%
Echtzeit-Aktienkurs Sonaecom SGPS SA
Bid:
Ask:
Aktienkurse zur Sonaecom SGPS SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 2,90 | 2,90 | 2,79 | 2,89 | -1,37% | - |
| 15.12.2025 | 2,93 | 2,94 | 2,92 | 2,93 | 0,34% | - |
| 12.12.2025 | 2,84 | 2,98 | 2,84 | 2,92 | -0,68% | 2.734,00 |
| 11.12.2025 | 2,90 | 2,94 | 2,90 | 2,94 | 0,00% | 500,00 |
| 10.12.2025 | 2,86 | 2,94 | 2,82 | 2,94 | -2,00% | 1.247,00 |
| 09.12.2025 | 2,92 | 3,00 | 2,88 | 3,00 | 0,00% | 1.302,00 |
| 08.12.2025 | 2,96 | 3,00 | 2,96 | 3,00 | 0,67% | 2.569,00 |
| 05.12.2025 | 2,92 | 2,98 | 2,92 | 2,98 | 0,00% | 1.012,00 |
| 04.12.2025 | 2,94 | 2,98 | 2,90 | 2,98 | 1,36% | 1.350,00 |
| 03.12.2025 | 2,90 | 2,94 | 2,90 | 2,94 | 0,00% | 530,00 |
| 02.12.2025 | 2,96 | 2,96 | 2,94 | 2,94 | -1,34% | 600,00 |
| 01.12.2025 | 2,90 | 2,98 | 2,90 | 2,98 | 0,00% | 1.340,00 |
| 28.11.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | 500,00 |
| 27.11.2025 | 2,94 | 2,98 | 2,92 | 2,98 | 0,00% | 3.938,00 |
| 26.11.2025 | 2,92 | 2,98 | 2,92 | 2,98 | 0,00% | 3.104,00 |
| 25.11.2025 | 2,92 | 2,98 | 2,92 | 2,98 | -0,67% | 500,00 |
| 24.11.2025 | 2,98 | 3,00 | 2,92 | 3,00 | 0,67% | 621,00 |
| 21.11.2025 | 2,94 | 2,98 | 2,94 | 2,98 | 1,36% | 1.658,00 |
| 20.11.2025 | 2,94 | 2,98 | 2,94 | 2,94 | -2,00% | 518,00 |
| 19.11.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 0,00% | 550,00 |
| 18.11.2025 | 2,92 | 3,00 | 2,92 | 3,00 | -0,66% | 536,00 |
| 17.11.2025 | 3,02 | 3,02 | 2,92 | 3,02 | 1,34% | 1.841,00 |
| 14.11.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 2,05% | 507,00 |
| 13.11.2025 | 2,98 | 2,98 | 2,92 | 2,92 | -2,01% | 1.600,00 |
| 12.11.2025 | 2,92 | 3,00 | 2,88 | 2,98 | -0,67% | 8.505,00 |
| 11.11.2025 | 3,02 | 3,02 | 2,92 | 3,00 | 1,35% | 4.173,00 |
| 10.11.2025 | 2,88 | 2,96 | 2,88 | 2,96 | 2,07% | 1.460,00 |
| 07.11.2025 | 2,96 | 2,96 | 2,88 | 2,90 | -2,03% | 39.957,00 |
| 06.11.2025 | 2,96 | 2,98 | 2,90 | 2,96 | -1,33% | 5.780,00 |
| 05.11.2025 | 2,96 | 3,00 | 2,96 | 3,00 | 0,00% | 507,00 |
| 04.11.2025 | 2,96 | 3,10 | 2,92 | 3,00 | 2,04% | 63.531,00 |
| 03.11.2025 | 2,96 | 2,96 | 2,94 | 2,94 | -0,68% | 580,00 |
| 31.10.2025 | 2,98 | 3,00 | 2,96 | 2,96 | -2,63% | 1.100,00 |
| 30.10.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 0,00% | 500,00 |
| 29.10.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 0,00% | 514,00 |
| 28.10.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 1,33% | 500,00 |
| 27.10.2025 | 3,04 | 3,04 | 2,96 | 3,00 | -1,32% | 3.490,00 |
| 24.10.2025 | 2,90 | 3,04 | 2,90 | 3,04 | 3,40% | 1.657,00 |
| 23.10.2025 | 2,92 | 2,94 | 2,90 | 2,94 | -1,34% | 2.657,00 |
| 22.10.2025 | 2,92 | 2,98 | 2,88 | 2,98 | -0,67% | 3.800,00 |
| 21.10.2025 | 2,96 | 3,00 | 2,84 | 3,00 | -1,32% | 7.031,00 |
| 20.10.2025 | 3,00 | 3,04 | 2,96 | 3,04 | 1,33% | 590,00 |
| 17.10.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -1,32% | 500,00 |
| 16.10.2025 | 3,00 | 3,04 | 2,96 | 3,04 | 0,00% | 2.544,00 |
| 15.10.2025 | 2,96 | 3,04 | 2,96 | 3,04 | 0,00% | 550,00 |
| 14.10.2025 | 2,96 | 3,04 | 2,94 | 3,04 | 2,01% | 1.125,00 |
| 13.10.2025 | 3,04 | 3,04 | 2,94 | 2,98 | -1,97% | 717,00 |
| 10.10.2025 | 3,04 | 3,06 | 3,00 | 3,04 | 4,11% | 7.954,00 |
| 09.10.2025 | 3,04 | 3,04 | 2,92 | 2,92 | -3,95% | 2.825,00 |
| 08.10.2025 | 2,96 | 3,04 | 2,94 | 3,04 | 0,00% | 2.146,00 |
| 07.10.2025 | 2,96 | 3,04 | 2,94 | 3,04 | -0,65% | 1.115,00 |
| 06.10.2025 | 3,04 | 3,06 | 2,92 | 3,06 | -1,29% | 8.604,00 |
| 03.10.2025 | 2,92 | 3,10 | 2,92 | 3,10 | 5,44% | 1.090,00 |
| 02.10.2025 | 2,98 | 2,98 | 2,94 | 2,94 | -1,34% | 5.478,00 |
| 01.10.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | 1.000,00 |
| 30.09.2025 | 2,96 | 2,98 | 2,96 | 2,98 | -3,87% | 5.270,00 |
| 29.09.2025 | 2,96 | 3,10 | 2,96 | 3,10 | -1,27% | 1.507,00 |
| 26.09.2025 | 2,96 | 3,14 | 2,94 | 3,14 | 6,08% | 4.766,00 |
| 25.09.2025 | 2,98 | 3,00 | 2,94 | 2,96 | -6,33% | 7.210,00 |
| 24.09.2025 | 3,00 | 3,16 | 2,94 | 3,16 | 6,04% | 2.289,00 |
| 23.09.2025 | 2,92 | 3,16 | 2,92 | 2,98 | 0,00% | 11.109,00 |
| 22.09.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -3,87% | 2.000,00 |
| 19.09.2025 | 2,96 | 3,10 | 2,96 | 3,10 | 0,00% | 4.725,00 |
| 18.09.2025 | 2,96 | 3,10 | 2,96 | 3,10 | 4,73% | 1.548,00 |
| 17.09.2025 | 2,94 | 2,98 | 2,90 | 2,96 | -0,67% | 1.714,00 |
| 16.09.2025 | 3,00 | 3,02 | 2,94 | 2,98 | -0,67% | 4.642,00 |
| 15.09.2025 | 3,20 | 3,20 | 3,00 | 3,00 | -3,23% | 7.194,00 |
| 12.09.2025 | 3,24 | 3,24 | 3,02 | 3,10 | 4,73% | 18.431,00 |
| 11.09.2025 | 3,04 | 3,04 | 2,96 | 2,96 | -9,20% | 2.142,00 |
| 10.09.2025 | 3,04 | 3,26 | 3,04 | 3,26 | 7,24% | 12.881,00 |
| 09.09.2025 | 2,94 | 3,04 | 2,94 | 3,04 | 0,00% | 2.000,00 |
| 08.09.2025 | 2,92 | 3,04 | 2,92 | 3,04 | 0,66% | 2.548,00 |
| 05.09.2025 | 2,92 | 3,02 | 2,92 | 3,02 | 0,00% | 2.084,00 |
| 04.09.2025 | 2,92 | 3,02 | 2,92 | 3,02 | 0,00% | 2.199,00 |
| 03.09.2025 | 2,98 | 3,02 | 2,98 | 3,02 | 1,34% | 2.546,00 |
| 02.09.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | 3.592,00 |
| 01.09.2025 | 2,90 | 2,98 | 2,90 | 2,98 | 0,00% | 2.000,00 |
| 29.08.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -0,67% | 2.149,00 |
| 28.08.2025 | 3,00 | 3,00 | 2,90 | 3,00 | 0,00% | 2.710,00 |
| 27.08.2025 | 3,00 | 3,00 | 2,98 | 3,00 | -1,32% | 2.213,00 |
| 26.08.2025 | 2,98 | 3,04 | 2,98 | 3,04 | 1,33% | 6.964,00 |
| 25.08.2025 | 2,98 | 3,00 | 2,98 | 3,00 | 4,17% | 6.000,00 |
| 22.08.2025 | 2,96 | 2,96 | 2,88 | 2,88 | -2,70% | 7.294,00 |
| 21.08.2025 | 3,00 | 3,00 | 2,96 | 2,96 | 0,00% | 3.000,00 |
| 20.08.2025 | 3,04 | 3,04 | 2,96 | 2,96 | -1,99% | 8.432,00 |
| 19.08.2025 | 2,92 | 3,02 | 2,92 | 3,02 | 0,67% | 13.294,00 |
| 18.08.2025 | 2,84 | 3,00 | 2,84 | 3,00 | 5,63% | 6.468,00 |
| 15.08.2025 | 2,84 | 2,90 | 2,84 | 2,84 | 1,43% | 3.250,00 |
| 14.08.2025 | 2,70 | 2,80 | 2,70 | 2,80 | -0,71% | 3.019,00 |
| 13.08.2025 | 2,88 | 2,88 | 2,72 | 2,82 | -1,40% | 3.094,00 |
| 12.08.2025 | 2,86 | 3,00 | 2,86 | 2,86 | 0,00% | 5.834,00 |
| 11.08.2025 | 2,82 | 3,02 | 2,78 | 2,86 | -1,38% | 9.212,00 |
| 08.08.2025 | 2,80 | 2,90 | 2,80 | 2,90 | 3,57% | 5.000,00 |
| 07.08.2025 | 2,64 | 2,80 | 2,64 | 2,80 | 6,06% | 15.732,00 |
| 06.08.2025 | 2,62 | 2,64 | 2,62 | 2,64 | 3,94% | 5.455,00 |
| 05.08.2025 | 2,58 | 2,64 | 2,54 | 2,54 | -3,79% | 5.197,00 |
| 04.08.2025 | 2,50 | 2,64 | 2,50 | 2,64 | 3,94% | 7.009,00 |
| 01.08.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | 3.904,00 |
| 31.07.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | 5.018,00 |
| 30.07.2025 | 2,46 | 2,54 | 2,46 | 2,54 | 0,00% | 6.145,00 |