2,820€
2,17%
Echtzeit-Aktienkurs Sonaecom SGPS SA
Bid:
Ask:
Aktienkurse zur Sonaecom SGPS SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 2,79 | 2,86 | 2,74 | 2,82 | 0,71% | - |
| 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 |
| 29.07.2025 | 2,54 | 2,54 | 2,46 | 2,54 | 0,00% | 5.558,00 |
| 28.07.2025 | 2,46 | 2,54 | 2,46 | 2,54 | 0,79% | 5.010,00 |
| 25.07.2025 | 2,50 | 2,52 | 2,44 | 2,52 | 0,00% | 6.551,00 |
| 24.07.2025 | 2,40 | 2,52 | 2,40 | 2,52 | 0,80% | 5.380,00 |
| 23.07.2025 | 2,42 | 2,50 | 2,42 | 2,50 | 0,00% | 6.644,00 |
| 22.07.2025 | 2,40 | 2,50 | 2,40 | 2,50 | 3,31% | 12.000,00 |
| 21.07.2025 | 2,48 | 2,48 | 2,42 | 2,42 | 0,00% | 1.616,00 |
| 18.07.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -2,42% | 69,00 |
| 17.07.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 1,22% | 3,00 |
| 16.07.2025 | 2,46 | 2,46 | 2,45 | 2,45 | -1,21% | - |
| 15.07.2025 | 2,42 | 2,48 | 2,42 | 2,48 | 0,81% | 95,00 |
| 14.07.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | 475,00 |
| 11.07.2025 | 2,42 | 2,46 | 2,42 | 2,46 | 0,00% | 3.340,00 |
| 10.07.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | 2.050,00 |
| 09.07.2025 | 2,48 | 2,50 | 2,44 | 2,50 | 3,31% | 1.080,00 |
| 08.07.2025 | 2,40 | 2,50 | 2,40 | 2,42 | -3,97% | 1.350,00 |
| 07.07.2025 | 2,52 | 2,52 | 2,42 | 2,52 | 0,80% | 442,00 |
| 04.07.2025 | 2,40 | 2,52 | 2,40 | 2,50 | 0,00% | 6.215,00 |
| 03.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | 500,00 |
| 02.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | 3.229,00 |
| 01.07.2025 | 2,36 | 2,48 | 2,36 | 2,48 | 0,81% | 11.380,00 |
| 30.06.2025 | 2,46 | 2,46 | 2,34 | 2,46 | 5,13% | 867,00 |
| 27.06.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -3,31% | 45,00 |
| 26.06.2025 | 2,44 | 2,44 | 2,34 | 2,42 | -0,82% | 4.590,00 |
| 25.06.2025 | 2,32 | 2,44 | 2,32 | 2,44 | 1,67% | 7.510,00 |
| 24.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -3,23% | 2.000,00 |
| 23.06.2025 | 2,48 | 2,48 | 2,40 | 2,48 | -0,80% | 45,00 |
| 20.06.2025 | 2,48 | 2,50 | 2,48 | 2,50 | 1,63% | 1.001,00 |
| 19.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | 5.600,00 |
| 18.06.2025 | 2,38 | 2,46 | 2,38 | 2,46 | 3,36% | 5.082,00 |
| 17.06.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | 1.540,00 |
| 16.06.2025 | 2,48 | 2,48 | 2,38 | 2,38 | -0,83% | 5.700,00 |
| 13.06.2025 | 2,48 | 2,50 | 2,40 | 2,40 | -0,83% | 2.200,00 |
| 12.06.2025 | 2,40 | 2,50 | 2,40 | 2,42 | 0,83% | 2.198,00 |
| 11.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -3,23% | 560,00 |
| 10.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | 500,00 |
| 09.06.2025 | 2,40 | 2,48 | 2,40 | 2,48 | 0,00% | 580,00 |
| 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 |