2,990€
5,65%
Echtzeit-Aktienkurs Sonaecom SGPS SA
Bid:
Ask:
Aktienkurse zur Sonaecom SGPS SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 2,84 | 2,92 | 2,83 | 2,92 | 3,18% | - |
| 13.02.2026 | 2,84 | 2,85 | 2,80 | 2,83 | -0,35% | - |
| 12.02.2026 | 2,80 | 2,84 | 2,80 | 2,84 | 1,43% | 1.058,00 |
| 11.02.2026 | 2,82 | 2,84 | 2,80 | 2,80 | -0,71% | 720,00 |
| 10.02.2026 | 2,82 | 2,82 | 2,80 | 2,82 | 0,00% | 786,00 |
| 09.02.2026 | 2,80 | 2,82 | 2,80 | 2,82 | 0,71% | 4.189,00 |
| 06.02.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | 1.100,00 |
| 05.02.2026 | 2,80 | 2,80 | 2,78 | 2,80 | 0,00% | 2.292,00 |
| 04.02.2026 | 2,82 | 2,82 | 2,78 | 2,80 | -0,71% | 3.519,00 |
| 03.02.2026 | 2,80 | 2,82 | 2,78 | 2,82 | 0,71% | 2.300,00 |
| 02.02.2026 | 2,82 | 2,82 | 2,78 | 2,80 | -0,71% | 1.039,00 |
| 30.01.2026 | 2,82 | 2,82 | 2,76 | 2,82 | -0,70% | 7.047,00 |
| 29.01.2026 | 2,82 | 2,84 | 2,82 | 2,84 | 0,00% | 512,00 |
| 28.01.2026 | 2,80 | 2,84 | 2,80 | 2,84 | 1,07% | 17.203,00 |
| 27.01.2026 | 2,85 | 2,85 | 2,81 | 2,81 | -1,06% | - |
| 26.01.2026 | 2,82 | 2,84 | 2,80 | 2,84 | 0,71% | 1.363,00 |
| 23.01.2026 | 2,82 | 2,82 | 2,80 | 2,82 | -0,70% | 1.987,00 |
| 22.01.2026 | 2,80 | 2,84 | 2,80 | 2,84 | 1,43% | 5.929,00 |
| 21.01.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | 6.224,00 |
| 20.01.2026 | 2,78 | 2,86 | 2,78 | 2,80 | -0,71% | 6.369,00 |
| 19.01.2026 | 2,84 | 2,84 | 2,78 | 2,82 | 0,00% | 2.603,00 |
| 16.01.2026 | 2,82 | 2,82 | 2,78 | 2,82 | 0,71% | 1.128,00 |
| 15.01.2026 | 2,82 | 2,82 | 2,80 | 2,80 | 0,00% | 3.868,00 |
| 14.01.2026 | 2,78 | 2,82 | 2,78 | 2,80 | -0,71% | 6.551,00 |
| 13.01.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -0,70% | 508,00 |
| 12.01.2026 | 2,80 | 2,84 | 2,78 | 2,84 | 1,43% | 655,00 |
| 09.01.2026 | 2,82 | 2,88 | 2,80 | 2,80 | 0,00% | 31.249,00 |
| 08.01.2026 | 2,86 | 2,86 | 2,80 | 2,80 | -2,78% | 1.029,00 |
| 07.01.2026 | 2,82 | 2,88 | 2,82 | 2,88 | 2,86% | 1.568,00 |
| 06.01.2026 | 2,86 | 2,90 | 2,80 | 2,80 | 0,00% | 2.587,00 |
| 05.01.2026 | 2,90 | 2,90 | 2,80 | 2,80 | -1,41% | 2.027,00 |
| 02.01.2026 | 2,80 | 2,86 | 2,78 | 2,84 | 1,43% | 2.614,00 |
| 31.12.2025 | 2,86 | 2,86 | 2,80 | 2,80 | -2,10% | 18.810,00 |
| 30.12.2025 | 2,84 | 2,86 | 2,78 | 2,86 | 2,14% | 107.609,00 |
| 29.12.2025 | 2,88 | 2,88 | 2,76 | 2,80 | -2,10% | 21.230,00 |
| 24.12.2025 | 2,82 | 2,88 | 2,82 | 2,86 | 2,14% | 512,00 |
| 23.12.2025 | 2,88 | 2,90 | 2,80 | 2,80 | 0,00% | 3.181,00 |
| 22.12.2025 | 2,88 | 2,88 | 2,80 | 2,80 | -2,10% | 999,00 |
| 19.12.2025 | 2,84 | 2,98 | 2,84 | 2,86 | -2,72% | 15.125,00 |
| 18.12.2025 | 2,84 | 2,96 | 2,82 | 2,94 | 2,08% | 5.787,00 |
| 17.12.2025 | 2,84 | 2,96 | 2,80 | 2,88 | -2,04% | 1.581,00 |
| 16.12.2025 | 2,82 | 2,94 | 2,82 | 2,94 | 1,38% | 1.233,00 |
| 15.12.2025 | 2,86 | 2,92 | 2,86 | 2,90 | -0,68% | 2.671,00 |
| 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 |