2,400€
-0,83%
Echtzeit-Aktienkurs Sonaecom SGPS SA
Bid:
Ask:
Aktienkurse zur Sonaecom SGPS SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 2,43 | 2,43 | 2,38 | 2,40 | -0,83% | - |
| 03.04.2025 | 2,36 | 2,43 | 2,36 | 2,42 | 3,42% | - |
| 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 | 2,07% | 444,00 |
| 27.03.2025 | 2,42 | 2,42 | 2,41 | 2,41 | 2,12% | - |
| 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 | -0,83% | 63,00 |
| 21.03.2025 | 2,41 | 2,41 | 2,40 | 2,40 | -1,64% | - |
| 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 | -1,79% | 600,00 |
| 30.01.2025 | 2,24 | 2,24 | 2,23 | 2,24 | 2,75% | - |
| 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 | 1,35% | 2.660,00 |
| 24.01.2025 | 2,25 | 2,25 | 2,23 | 2,23 | -1,33% | - |
| 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 |
| 02.01.2025 | 2,26 | 2,38 | 2,26 | 2,34 | 3,54% | 13.314,00 |
| 31.12.2024 | 2,20 | 2,26 | 2,20 | 2,26 | 3,67% | 64.633,00 |
| 30.12.2024 | 2,16 | 2,22 | 2,16 | 2,18 | -1,80% | 4.302,00 |
| 27.12.2024 | 2,16 | 2,22 | 2,16 | 2,22 | 3,74% | 12.564,00 |
| 23.12.2024 | 2,10 | 2,14 | 2,10 | 2,14 | -2,73% | 1.349,00 |
| 20.12.2024 | 2,20 | 2,22 | 2,20 | 2,20 | 0,92% | 6.100,00 |
| 19.12.2024 | 2,22 | 2,22 | 2,18 | 2,18 | -1,80% | 3.389,00 |
| 18.12.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | 1.833,00 |
| 17.12.2024 | 2,24 | 2,26 | 2,22 | 2,22 | -0,89% | 1.992,00 |
| 16.12.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | 922,00 |
| 13.12.2024 | 2,22 | 2,24 | 2,22 | 2,24 | 0,90% | 1.239,00 |
| 12.12.2024 | 2,30 | 2,30 | 2,06 | 2,22 | -3,48% | 8.856,00 |
| 11.12.2024 | 2,32 | 2,32 | 2,26 | 2,30 | 0,00% | 9.334,00 |
| 10.12.2024 | 2,38 | 2,38 | 2,26 | 2,30 | -2,54% | 7.382,00 |
| 09.12.2024 | 2,35 | 2,36 | 2,35 | 2,36 | 1,72% | - |
| 06.12.2024 | 2,34 | 2,34 | 2,32 | 2,32 | -1,69% | 1.290,00 |
| 05.12.2024 | 2,37 | 2,37 | 2,36 | 2,36 | -0,84% | - |
| 04.12.2024 | 2,36 | 2,38 | 2,36 | 2,38 | 0,00% | 4.001,00 |
| 03.12.2024 | 2,38 | 2,38 | 2,32 | 2,38 | 0,42% | 7.920,00 |
| 02.12.2024 | 2,37 | 2,37 | 2,36 | 2,37 | -0,42% | - |
| 29.11.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 28.11.2024 | 2,34 | 2,40 | 2,34 | 2,40 | 0,00% | 180,00 |
| 27.11.2024 | 2,34 | 2,40 | 2,34 | 2,40 | 2,56% | 2.140,00 |
| 26.11.2024 | 2,40 | 2,42 | 2,28 | 2,34 | -3,31% | 14.774,00 |
| 25.11.2024 | 2,42 | 2,46 | 2,40 | 2,42 | -0,82% | 2.436,00 |
| 22.11.2024 | 2,40 | 2,44 | 2,40 | 2,44 | 0,41% | 188,00 |
| 21.11.2024 | 2,41 | 2,44 | 2,36 | 2,43 | 0,41% | - |
| 20.11.2024 | 2,42 | 2,46 | 2,41 | 2,42 | -0,82% | - |
| 19.11.2024 | 2,42 | 2,44 | 2,42 | 2,44 | -1,61% | 3.159,00 |
| 18.11.2024 | 2,40 | 2,54 | 2,40 | 2,48 | 3,33% | 17.183,00 |
| 15.11.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -4,00% | 40,00 |
| 14.11.2024 | 2,40 | 2,50 | 2,40 | 2,50 | 4,17% | 632,00 |
| 13.11.2024 | 2,40 | 2,42 | 2,40 | 2,40 | -3,23% | 1.092,00 |
| 12.11.2024 | 2,28 | 2,50 | 2,28 | 2,48 | -0,80% | 5.184,00 |