5,880€
-0,63%
Echtzeit-Aktienkurs CTT - Correios de Portugal S.A.
Bid:
Ask:
Aktienkurse zur CTT - Correios de Portugal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 5,94 | 6,01 | 5,92 | 5,92 | -0,04% | - |
| 23.07.2026 | 6,26 | 6,29 | 5,90 | 5,93 | -4,67% | 867.754,00 |
| 22.07.2026 | 5,99 | 6,30 | 5,97 | 6,22 | 4,02% | 1.720.147,00 |
| 21.07.2026 | 5,80 | 6,20 | 5,77 | 5,98 | 3,82% | 860.240,00 |
| 20.07.2026 | 5,74 | 5,83 | 5,73 | 5,76 | -0,09% | 240.126,00 |
| 17.07.2026 | 5,71 | 5,77 | 5,70 | 5,76 | -0,43% | 253.187,00 |
| 16.07.2026 | 5,73 | 5,79 | 5,69 | 5,79 | 1,40% | 398.819,00 |
| 15.07.2026 | 5,67 | 5,73 | 5,59 | 5,71 | 0,44% | 355.965,00 |
| 14.07.2026 | 5,75 | 5,75 | 5,62 | 5,68 | -0,79% | 412.831,00 |
| 13.07.2026 | 5,77 | 5,77 | 5,70 | 5,73 | -1,29% | 295.112,00 |
| 10.07.2026 | 5,83 | 5,87 | 5,75 | 5,80 | -1,02% | 490.213,00 |
| 09.07.2026 | 5,81 | 5,88 | 5,79 | 5,86 | 1,65% | 330.139,00 |
| 08.07.2026 | 5,98 | 5,98 | 5,74 | 5,77 | -3,68% | 636.947,00 |
| 07.07.2026 | 5,96 | 6,06 | 5,96 | 5,99 | 0,50% | 286.277,00 |
| 06.07.2026 | 6,09 | 6,09 | 5,92 | 5,96 | -1,98% | 481.727,00 |
| 03.07.2026 | 6,12 | 6,18 | 6,04 | 6,08 | -0,57% | 361.609,00 |
| 02.07.2026 | 5,97 | 6,18 | 5,96 | 6,11 | 2,52% | 778.935,00 |
| 01.07.2026 | 5,82 | 5,97 | 5,77 | 5,96 | 3,03% | 470.639,00 |
| 30.06.2026 | 5,87 | 5,88 | 5,77 | 5,79 | -0,69% | 388.393,00 |
| 29.06.2026 | 5,95 | 5,95 | 5,81 | 5,83 | -2,02% | 578.775,00 |
| 26.06.2026 | 5,93 | 5,95 | 5,89 | 5,95 | 0,51% | 270.493,00 |
| 25.06.2026 | 5,90 | 6,01 | 5,86 | 5,92 | 0,42% | 529.846,00 |
| 24.06.2026 | 5,96 | 5,96 | 5,81 | 5,89 | -0,51% | 463.947,00 |
| 23.06.2026 | 5,99 | 5,99 | 5,88 | 5,92 | -0,59% | 287.809,00 |
| 22.06.2026 | 6,00 | 6,00 | 5,92 | 5,96 | -1,00% | 351.064,00 |
| 19.06.2026 | 5,99 | 6,03 | 5,99 | 6,02 | 0,17% | 183.056,00 |
| 18.06.2026 | 5,99 | 6,01 | 5,93 | 6,01 | 0,08% | 198.634,00 |
| 17.06.2026 | 6,01 | 6,04 | 5,95 | 6,00 | 0,00% | 261.973,00 |
| 16.06.2026 | 6,03 | 6,04 | 5,96 | 6,00 | -0,50% | 195.847,00 |
| 15.06.2026 | 6,10 | 6,20 | 6,00 | 6,03 | 0,67% | 796.179,00 |
| 12.06.2026 | 5,82 | 6,00 | 5,82 | 5,99 | 4,36% | 604.611,00 |
| 11.06.2026 | 5,72 | 5,89 | 5,72 | 5,74 | 0,17% | 411.897,00 |
| 10.06.2026 | 5,84 | 5,84 | 5,62 | 5,73 | -1,55% | 711.297,00 |
| 09.06.2026 | 5,92 | 6,01 | 5,82 | 5,82 | -1,02% | 354.620,00 |
| 08.06.2026 | 5,85 | 5,91 | 5,82 | 5,88 | -1,01% | 206.722,00 |
| 05.06.2026 | 5,94 | 6,03 | 5,94 | 5,94 | -0,34% | 255.989,00 |
| 04.06.2026 | 5,89 | 5,97 | 5,88 | 5,96 | 0,85% | 237.947,00 |
| 03.06.2026 | 6,03 | 6,03 | 5,91 | 5,91 | -2,15% | 263.659,00 |
| 02.06.2026 | 6,02 | 6,08 | 6,00 | 6,04 | 0,83% | 190.628,00 |
| 01.06.2026 | 6,05 | 6,08 | 5,99 | 5,99 | -1,24% | 315.763,00 |
| 29.05.2026 | 6,14 | 6,15 | 6,05 | 6,07 | -0,49% | 281.306,00 |
| 28.05.2026 | 6,17 | 6,19 | 6,05 | 6,10 | -1,53% | 323.213,00 |
| 27.05.2026 | 6,19 | 6,25 | 6,18 | 6,19 | 0,65% | 264.693,00 |
| 26.05.2026 | 6,21 | 6,28 | 6,15 | 6,15 | -3,98% | 500.291,00 |
| 25.05.2026 | 6,43 | 6,46 | 6,37 | 6,41 | 1,03% | 366.970,00 |
| 22.05.2026 | 6,36 | 6,38 | 6,32 | 6,34 | 0,24% | 520.889,00 |
| 21.05.2026 | 6,40 | 6,45 | 6,33 | 6,33 | -0,78% | 436.671,00 |
| 20.05.2026 | 6,36 | 6,38 | 6,24 | 6,38 | 0,63% | 486.144,00 |
| 19.05.2026 | 6,39 | 6,42 | 6,28 | 6,34 | -0,78% | 339.051,00 |
| 18.05.2026 | 6,25 | 6,39 | 6,16 | 6,39 | 1,11% | 482.911,00 |
| 15.05.2026 | 6,38 | 6,39 | 6,24 | 6,32 | -1,48% | 371.116,00 |
| 14.05.2026 | 6,39 | 6,42 | 6,32 | 6,41 | 1,10% | 239.819,00 |
| 13.05.2026 | 6,46 | 6,49 | 6,33 | 6,34 | -1,09% | 304.646,00 |
| 12.05.2026 | 6,32 | 6,45 | 6,25 | 6,41 | 1,18% | 281.663,00 |
| 11.05.2026 | 6,30 | 6,38 | 6,29 | 6,34 | 0,48% | 248.165,00 |
| 08.05.2026 | 6,35 | 6,35 | 6,29 | 6,31 | -0,86% | 288.962,00 |
| 07.05.2026 | 6,21 | 6,49 | 6,07 | 6,36 | 0,95% | 621.581,00 |
| 06.05.2026 | 6,16 | 6,40 | 6,15 | 6,30 | 3,62% | 565.290,00 |
| 05.05.2026 | 6,10 | 6,23 | 6,04 | 6,08 | 0,00% | 563.661,00 |
| 04.05.2026 | 6,40 | 6,46 | 6,07 | 6,08 | -5,15% | 678.449,00 |
| 30.04.2026 | 6,34 | 6,45 | 6,34 | 6,41 | 0,55% | 180.263,00 |
| 29.04.2026 | 6,49 | 6,49 | 6,35 | 6,38 | -1,16% | 227.692,00 |
| 28.04.2026 | 6,38 | 6,50 | 6,33 | 6,45 | 1,34% | 267.354,00 |
| 27.04.2026 | 6,29 | 6,39 | 6,25 | 6,37 | 1,19% | 230.652,00 |
| 24.04.2026 | 6,36 | 6,37 | 6,28 | 6,29 | -1,80% | 338.591,00 |
| 23.04.2026 | 6,47 | 6,47 | 6,34 | 6,41 | -1,31% | 384.084,00 |
| 22.04.2026 | 6,47 | 6,59 | 6,44 | 6,49 | 0,46% | 221.745,00 |
| 21.04.2026 | 6,49 | 6,54 | 6,46 | 6,46 | -0,77% | 172.737,00 |
| 20.04.2026 | 6,59 | 6,66 | 6,46 | 6,51 | -1,36% | 250.041,00 |
| 17.04.2026 | 6,64 | 6,64 | 6,50 | 6,60 | 0,69% | 463.991,00 |
| 16.04.2026 | 6,68 | 6,71 | 6,55 | 6,56 | -1,28% | 308.719,00 |
| 15.04.2026 | 6,71 | 6,74 | 6,63 | 6,64 | -1,26% | 438.063,00 |
| 14.04.2026 | 6,66 | 6,77 | 6,66 | 6,73 | 1,97% | 301.272,00 |
| 13.04.2026 | 6,68 | 6,68 | 6,58 | 6,60 | -2,37% | 407.452,00 |
| 10.04.2026 | 6,81 | 6,84 | 6,71 | 6,76 | -0,59% | 309.134,00 |
| 09.04.2026 | 6,73 | 6,80 | 6,69 | 6,80 | 1,12% | 350.385,00 |
| 08.04.2026 | 6,68 | 6,75 | 6,60 | 6,72 | 4,92% | 791.015,00 |
| 07.04.2026 | 6,29 | 6,61 | 6,28 | 6,41 | 1,51% | 693.487,00 |
| 02.04.2026 | 6,30 | 6,38 | 6,22 | 6,31 | -1,10% | 618.395,00 |
| 01.04.2026 | 6,17 | 6,38 | 6,15 | 6,38 | 5,80% | 693.287,00 |
| 31.03.2026 | 5,95 | 6,17 | 5,95 | 6,03 | 1,86% | 804.021,00 |
| 30.03.2026 | 5,83 | 5,93 | 5,79 | 5,92 | 1,54% | 305.745,00 |
| 27.03.2026 | 5,91 | 5,94 | 5,83 | 5,83 | -1,19% | 333.178,00 |
| 26.03.2026 | 5,96 | 6,02 | 5,90 | 5,90 | -1,50% | 358.858,00 |
| 25.03.2026 | 6,05 | 6,08 | 5,99 | 5,99 | 0,67% | 316.459,00 |
| 24.03.2026 | 6,07 | 6,07 | 5,93 | 5,95 | -0,67% | 495.405,00 |
| 23.03.2026 | 5,69 | 6,06 | 5,63 | 5,99 | 4,54% | 732.662,00 |
| 20.03.2026 | 6,02 | 6,09 | 5,72 | 5,73 | -3,54% | 1.021.945,00 |
| 19.03.2026 | 6,66 | 6,66 | 5,94 | 5,94 | -11,08% | 2.832.848,00 |
| 18.03.2026 | 6,75 | 6,79 | 6,67 | 6,68 | -0,30% | 251.352,00 |
| 17.03.2026 | 6,78 | 6,78 | 6,70 | 6,70 | -1,33% | 237.334,00 |
| 16.03.2026 | 6,72 | 6,79 | 6,63 | 6,79 | 1,49% | 245.100,00 |
| 13.03.2026 | 6,98 | 6,98 | 6,67 | 6,69 | -2,48% | 412.215,00 |
| 12.03.2026 | 6,85 | 7,00 | 6,84 | 6,86 | 0,15% | 287.656,00 |
| 11.03.2026 | 6,78 | 6,85 | 6,72 | 6,85 | 0,88% | 272.115,00 |
| 10.03.2026 | 6,83 | 6,87 | 6,78 | 6,79 | 1,19% | 213.160,00 |
| 09.03.2026 | 6,65 | 6,76 | 6,61 | 6,71 | -1,61% | 296.370,00 |
| 06.03.2026 | 6,77 | 6,82 | 6,65 | 6,82 | 0,74% | 479.179,00 |
| 05.03.2026 | 6,82 | 6,87 | 6,75 | 6,77 | -0,44% | 269.597,00 |
| 04.03.2026 | 6,80 | 6,91 | 6,75 | 6,80 | 0,00% | 294.218,00 |