2,910€
1,04%
Echtzeit-Aktienkurs Sonaecom SGPS SA
Bid:
Ask:
Aktienkurse zur Sonaecom SGPS SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,90 | 2,90 | 2,87 | 2,87 | -0,35% | - |
| 08.07.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 07.07.2026 | 2,88 | 2,90 | 2,86 | 2,88 | 0,00% | 7.162,00 |
| 06.07.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -0,69% | 606,00 |
| 03.07.2026 | 2,88 | 2,90 | 2,86 | 2,90 | 0,69% | 511,00 |
| 02.07.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | 500,00 |
| 01.07.2026 | 2,90 | 2,90 | 2,86 | 2,86 | 0,00% | 2.742,00 |
| 30.06.2026 | 2,88 | 2,88 | 2,86 | 2,86 | -0,69% | 1.900,00 |
| 29.06.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | 1.030,00 |
| 26.06.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | 500,00 |
| 25.06.2026 | 2,88 | 2,88 | 2,84 | 2,88 | 0,00% | 723,00 |
| 24.06.2026 | 2,88 | 2,88 | 2,84 | 2,88 | 0,00% | 520,00 |
| 23.06.2026 | 2,90 | 2,90 | 2,84 | 2,88 | 0,70% | 3.775,00 |
| 22.06.2026 | 2,90 | 2,90 | 2,84 | 2,86 | -1,38% | 12.370,00 |
| 19.06.2026 | 2,90 | 2,90 | 2,86 | 2,90 | 1,40% | 560,00 |
| 18.06.2026 | 2,92 | 2,92 | 2,86 | 2,86 | 0,00% | 918,00 |
| 17.06.2026 | 2,92 | 2,92 | 2,86 | 2,86 | -0,69% | 558,00 |
| 16.06.2026 | 2,90 | 2,90 | 2,88 | 2,88 | -0,69% | 12.537,00 |
| 15.06.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | 1.828,00 |
| 12.06.2026 | 2,84 | 2,90 | 2,84 | 2,90 | -0,68% | 5.475,00 |
| 11.06.2026 | 2,90 | 2,92 | 2,90 | 2,92 | 0,00% | 6.547,00 |
| 10.06.2026 | 2,90 | 2,92 | 2,88 | 2,92 | 0,00% | 532,00 |
| 09.06.2026 | 2,90 | 2,92 | 2,88 | 2,92 | 0,69% | 6.735,00 |
| 08.06.2026 | 2,86 | 2,94 | 2,86 | 2,90 | -0,68% | 2.552,00 |
| 05.06.2026 | 2,90 | 2,94 | 2,82 | 2,92 | 0,69% | 2.710,00 |
| 04.06.2026 | 2,88 | 2,90 | 2,86 | 2,90 | 0,00% | 1.046,00 |
| 03.06.2026 | 2,94 | 2,94 | 2,68 | 2,90 | -1,36% | 11.687,00 |
| 02.06.2026 | 2,90 | 2,94 | 2,88 | 2,94 | 0,68% | 1.824,00 |
| 01.06.2026 | 2,96 | 2,96 | 2,86 | 2,92 | 0,00% | 7.226,00 |
| 29.05.2026 | 2,96 | 2,96 | 2,90 | 2,92 | -1,35% | 10.111,00 |
| 28.05.2026 | 2,98 | 2,98 | 2,94 | 2,96 | -0,67% | 3.506,00 |
| 27.05.2026 | 2,98 | 2,98 | 2,92 | 2,98 | 0,00% | 3.534,00 |
| 26.05.2026 | 2,90 | 2,98 | 2,90 | 2,98 | 0,68% | 662,00 |
| 25.05.2026 | 2,92 | 2,96 | 2,92 | 2,96 | 0,68% | 609,00 |
| 22.05.2026 | 2,92 | 2,94 | 2,92 | 2,94 | -0,68% | 526,00 |
| 21.05.2026 | 2,94 | 2,96 | 2,92 | 2,96 | 1,37% | 1.181,00 |
| 20.05.2026 | 2,92 | 2,96 | 2,92 | 2,92 | -1,35% | 2.530,00 |
| 19.05.2026 | 2,90 | 2,96 | 2,88 | 2,96 | 0,68% | 4.031,00 |
| 18.05.2026 | 2,90 | 2,94 | 2,88 | 2,94 | 1,38% | 10.012,00 |
| 15.05.2026 | 2,96 | 2,96 | 2,90 | 2,90 | -2,03% | 616,00 |
| 14.05.2026 | 2,94 | 2,96 | 2,88 | 2,96 | 0,00% | 2.423,00 |
| 13.05.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | 1.000,00 |
| 12.05.2026 | 2,90 | 2,98 | 2,90 | 2,96 | 0,00% | 3.003,00 |
| 11.05.2026 | 2,96 | 2,98 | 2,90 | 2,96 | 2,07% | 4.635,00 |
| 08.05.2026 | 2,96 | 2,96 | 2,90 | 2,90 | -2,68% | 4.670,00 |
| 07.05.2026 | 2,94 | 2,98 | 2,92 | 2,98 | 0,68% | 6.861,00 |
| 06.05.2026 | 2,96 | 2,96 | 2,92 | 2,96 | -0,67% | 585,00 |
| 05.05.2026 | 2,96 | 3,00 | 2,96 | 2,98 | 0,68% | 2.533,00 |
| 04.05.2026 | 2,94 | 2,96 | 2,90 | 2,96 | 0,68% | 2.827,00 |
| 30.04.2026 | 2,98 | 2,98 | 2,86 | 2,94 | -1,34% | 6.814,00 |
| 29.04.2026 | 2,94 | 2,98 | 2,92 | 2,98 | 0,68% | 1.618,00 |
| 28.04.2026 | 2,94 | 2,96 | 2,90 | 2,96 | 0,68% | 1.377,00 |
| 27.04.2026 | 2,96 | 2,96 | 2,86 | 2,94 | 1,38% | 568,00 |
| 24.04.2026 | 2,96 | 2,98 | 2,86 | 2,90 | -2,03% | 7.201,00 |
| 23.04.2026 | 2,96 | 2,96 | 2,90 | 2,96 | -0,67% | 1.897,00 |
| 22.04.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | 580,00 |
| 21.04.2026 | 2,98 | 2,98 | 2,94 | 2,98 | -0,67% | 1.591,00 |
| 20.04.2026 | 2,98 | 3,00 | 2,92 | 3,00 | 1,35% | 1.980,00 |
| 17.04.2026 | 2,94 | 2,96 | 2,94 | 2,96 | 0,68% | 577,00 |
| 16.04.2026 | 2,92 | 2,96 | 2,90 | 2,94 | -0,68% | 4.059,00 |
| 15.04.2026 | 2,94 | 2,96 | 2,94 | 2,96 | 0,68% | 1.026,00 |
| 14.04.2026 | 2,96 | 2,96 | 2,94 | 2,94 | -0,68% | 1.500,00 |
| 13.04.2026 | 2,92 | 2,96 | 2,92 | 2,96 | -0,67% | 1.925,00 |
| 10.04.2026 | 2,96 | 2,98 | 2,90 | 2,98 | 0,68% | 3.964,00 |
| 09.04.2026 | 2,94 | 2,96 | 2,90 | 2,96 | 0,00% | 1.900,00 |
| 08.04.2026 | 2,94 | 2,96 | 2,94 | 2,96 | 1,37% | 2.672,00 |
| 07.04.2026 | 2,96 | 2,98 | 2,88 | 2,92 | -0,68% | 10.568,00 |
| 02.04.2026 | 2,90 | 2,98 | 2,90 | 2,94 | 1,38% | 3.637,00 |
| 01.04.2026 | 2,90 | 2,94 | 2,78 | 2,90 | -2,68% | 21.652,00 |
| 31.03.2026 | 2,92 | 2,98 | 2,92 | 2,98 | 0,00% | 12.656,00 |
| 30.03.2026 | 2,98 | 2,98 | 2,92 | 2,98 | 0,00% | 11.915,00 |
| 27.03.2026 | 2,94 | 2,98 | 2,94 | 2,98 | 0,00% | 2.553,00 |
| 26.03.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -0,67% | 556,00 |
| 25.03.2026 | 2,98 | 3,00 | 2,98 | 3,00 | 0,67% | 5.384,00 |
| 24.03.2026 | 2,94 | 3,00 | 2,94 | 2,98 | 0,00% | 9.243,00 |
| 23.03.2026 | 2,98 | 3,00 | 2,98 | 2,98 | 0,00% | 4.407,00 |
| 20.03.2026 | 2,98 | 3,00 | 2,94 | 2,98 | -0,67% | 7.080,00 |
| 19.03.2026 | 2,98 | 3,00 | 2,96 | 3,00 | 0,67% | 562,00 |
| 18.03.2026 | 2,96 | 2,98 | 2,96 | 2,98 | -0,67% | 805,00 |
| 17.03.2026 | 3,00 | 3,00 | 2,94 | 3,00 | 2,74% | 5.973,00 |
| 16.03.2026 | 3,00 | 3,02 | 2,92 | 2,92 | -2,01% | 8.077,00 |
| 13.03.2026 | 3,02 | 3,04 | 2,98 | 2,98 | -1,97% | 14.025,00 |
| 12.03.2026 | 3,00 | 3,04 | 3,00 | 3,04 | 2,70% | 449.685,00 |
| 11.03.2026 | 3,00 | 3,02 | 2,96 | 2,96 | -1,99% | 7.824,00 |
| 10.03.2026 | 2,98 | 3,02 | 2,98 | 3,02 | 2,03% | 6.765,00 |
| 09.03.2026 | 2,98 | 3,04 | 2,94 | 2,96 | 1,37% | 61.024,00 |
| 06.03.2026 | 2,98 | 2,98 | 2,92 | 2,92 | -0,68% | 4.612,00 |
| 05.03.2026 | 2,88 | 2,98 | 2,88 | 2,94 | -0,68% | 7.030,00 |
| 04.03.2026 | 2,82 | 2,96 | 2,82 | 2,96 | 2,78% | 27.492,00 |
| 03.03.2026 | 2,86 | 2,94 | 2,86 | 2,88 | -2,04% | 3.082,00 |
| 02.03.2026 | 2,94 | 2,94 | 2,90 | 2,94 | -0,68% | 11.971,00 |
| 27.02.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 1,37% | 4.506,00 |
| 26.02.2026 | 2,94 | 3,00 | 2,92 | 2,92 | -1,35% | 14.091,00 |
| 25.02.2026 | 2,92 | 2,98 | 2,92 | 2,96 | 1,37% | 10.672,00 |
| 24.02.2026 | 2,92 | 2,96 | 2,90 | 2,92 | 0,00% | 15.441,00 |
| 23.02.2026 | 2,88 | 2,92 | 2,86 | 2,92 | 0,00% | 3.737,00 |
| 20.02.2026 | 2,88 | 2,92 | 2,86 | 2,92 | -0,68% | 3.885,00 |
| 19.02.2026 | 2,96 | 2,96 | 2,88 | 2,94 | 1,38% | 842,00 |
| 18.02.2026 | 2,90 | 2,92 | 2,90 | 2,90 | -2,03% | 7.206,00 |
| 17.02.2026 | 2,94 | 2,98 | 2,94 | 2,96 | -0,67% | 1.034,00 |