2,990€
-0,33%
Echtzeit-Aktienkurs Sonaecom SGPS SA
Bid:
Ask:
Aktienkurse zur Sonaecom SGPS SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,99 | 2,99 | 2,98 | 2,99 | -0,33% | - |
| 14.10.2025 | 3,00 | 3,00 | 2,96 | 3,00 | 0,67% | - |
| 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 |
| 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 |