1,078€
-1,37%
Echtzeit-Aktienkurs Banco Comerciale Portugues S.A.
Bid:
Ask:
Aktienkurse zur Banco Comerciale Portugues S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 1,08 | 1,09 | 1,08 | 1,08 | -1,01% | - |
| 05.11.2026 | 1,09 | 1,11 | 1,09 | 1,09 | -0,32% | - |
| 04.11.2026 | 1,04 | 1,11 | 1,04 | 1,10 | 4,23% | - |
| 03.11.2026 | 1,06 | 1,07 | 1,04 | 1,05 | -2,30% | 9,00 |
| 02.11.2026 | 1,08 | 1,09 | 1,07 | 1,08 | 0,00% | 724,00 |
| 30.10.2026 | 1,10 | 1,10 | 1,08 | 1,08 | -2,51% | 400,00 |
| 29.10.2026 | 1,10 | 1,13 | 1,10 | 1,10 | 1,77% | 10,00 |
| 28.10.2026 | 1,09 | 1,10 | 1,08 | 1,09 | -0,34% | - |
| 27.10.2026 | 1,07 | 1,09 | 1,06 | 1,09 | 0,93% | - |
| 26.10.2026 | 1,06 | 1,08 | 1,05 | 1,08 | 1,31% | - |
| 23.10.2026 | 1,06 | 1,08 | 1,06 | 1,07 | -0,84% | 4,00 |
| 22.10.2026 | 1,11 | 1,11 | 1,07 | 1,07 | -3,70% | 250,00 |
| 21.10.2026 | 1,11 | 1,12 | 1,10 | 1,12 | 1,16% | 171,00 |
| 20.10.2026 | 1,10 | 1,11 | 1,09 | 1,10 | -0,29% | 296,00 |
| 19.10.2026 | 1,11 | 1,12 | 1,10 | 1,11 | -0,47% | - |
| 16.10.2026 | 1,12 | 1,13 | 1,11 | 1,11 | -0,31% | - |
| 15.10.2026 | 1,11 | 1,13 | 1,10 | 1,11 | -1,17% | - |
| 14.10.2026 | 1,13 | 1,15 | 1,12 | 1,13 | -0,11% | - |
| 13.10.2026 | 1,12 | 1,14 | 1,11 | 1,13 | 1,12% | - |
| 12.10.2026 | 1,11 | 1,13 | 1,10 | 1,12 | 0,86% | - |
| 09.10.2026 | 1,14 | 1,15 | 1,10 | 1,11 | -2,47% | - |
| 08.10.2026 | 1,16 | 1,16 | 1,13 | 1,14 | -2,22% | - |
| 07.10.2026 | 1,18 | 1,19 | 1,15 | 1,16 | -2,29% | - |
| 06.10.2026 | 1,17 | 1,19 | 1,17 | 1,19 | 1,97% | 1.200,00 |
| 05.10.2026 | 1,17 | 1,17 | 1,14 | 1,17 | 1,84% | 1.863,00 |
| 02.10.2026 | 1,17 | 1,18 | 1,14 | 1,14 | -2,05% | - |
| 01.10.2026 | 1,22 | 1,22 | 1,17 | 1,17 | -4,46% | 1.089,00 |
| 30.09.2026 | 1,24 | 1,25 | 1,22 | 1,22 | -0,77% | 4,00 |
| 29.09.2026 | 1,22 | 1,24 | 1,21 | 1,23 | 2,39% | - |
| 28.09.2026 | 1,21 | 1,22 | 1,20 | 1,20 | -0,66% | - |
| 25.09.2026 | 1,20 | 1,22 | 1,19 | 1,21 | 1,11% | - |
| 24.09.2026 | 1,18 | 1,20 | 1,17 | 1,20 | 1,14% | - |
| 23.09.2026 | 1,17 | 1,19 | 1,17 | 1,18 | 1,11% | 2,00 |
| 22.09.2026 | 1,19 | 1,19 | 1,17 | 1,17 | -1,47% | 233,00 |
| 21.09.2026 | 1,18 | 1,19 | 1,18 | 1,19 | 0,83% | 2,00 |
| 18.09.2026 | 1,21 | 1,21 | 1,18 | 1,18 | -1,71% | 870,00 |
| 17.09.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 1,07% | - |
| 16.09.2026 | 1,17 | 1,20 | 1,17 | 1,19 | 1,30% | - |
| 15.09.2026 | 1,20 | 1,20 | 1,16 | 1,17 | -0,72% | - |
| 14.09.2026 | 1,18 | 1,20 | 1,17 | 1,18 | -0,34% | - |
| 11.09.2026 | 1,17 | 1,19 | 1,17 | 1,18 | 1,78% | - |
| 10.09.2026 | 1,17 | 1,17 | 1,16 | 1,16 | 0,22% | - |
| 09.09.2026 | 1,16 | 1,16 | 1,15 | 1,16 | -0,58% | 4.474,00 |
| 08.09.2026 | 1,16 | 1,17 | 1,14 | 1,17 | 0,86% | - |
| 07.09.2026 | 1,16 | 1,16 | 1,15 | 1,16 | 0,63% | 56.000,00 |
| 04.09.2026 | 1,15 | 1,16 | 1,14 | 1,15 | 0,55% | - |
| 03.09.2026 | 1,12 | 1,15 | 1,12 | 1,14 | 1,89% | - |
| 02.09.2026 | 1,12 | 1,13 | 1,11 | 1,12 | 0,69% | - |
| 01.09.2026 | 1,12 | 1,12 | 1,11 | 1,12 | -0,16% | - |
| 31.08.2026 | 1,11 | 1,13 | 1,11 | 1,12 | -0,11% | 1.440,00 |
| 28.08.2026 | 1,11 | 1,12 | 1,11 | 1,12 | 0,20% | 85,00 |
| 27.08.2026 | 1,12 | 1,12 | 1,11 | 1,12 | 0,07% | - |
| 26.08.2026 | 1,11 | 1,12 | 1,11 | 1,12 | 0,41% | 15.000,00 |
| 25.08.2026 | 1,11 | 1,12 | 1,11 | 1,11 | 0,95% | - |
| 24.08.2026 | 1,10 | 1,10 | 1,09 | 1,10 | 0,41% | - |
| 21.08.2026 | 1,09 | 1,10 | 1,09 | 1,10 | 0,85% | - |
| 20.08.2026 | 1,08 | 1,09 | 1,08 | 1,09 | -0,37% | - |
| 19.08.2026 | 1,10 | 1,10 | 1,09 | 1,09 | -1,00% | 500,00 |
| 18.08.2026 | 1,10 | 1,12 | 1,09 | 1,10 | -0,14% | 901,00 |
| 17.08.2026 | 1,10 | 1,11 | 1,10 | 1,10 | 0,62% | - |
| 14.08.2026 | 1,10 | 1,10 | 1,09 | 1,10 | -0,97% | - |
| 13.08.2026 | 1,09 | 1,11 | 1,09 | 1,11 | 1,14% | 1.500,00 |
| 12.08.2026 | 1,10 | 1,10 | 1,09 | 1,09 | -0,68% | - |
| 11.08.2026 | 1,10 | 1,10 | 1,09 | 1,10 | 0,48% | - |
| 10.08.2026 | 1,10 | 1,10 | 1,09 | 1,10 | 0,00% | - |
| 07.08.2026 | 1,10 | 1,11 | 1,09 | 1,10 | -0,97% | - |
| 06.08.2026 | 1,10 | 1,11 | 1,09 | 1,11 | 1,68% | - |
| 05.08.2026 | 1,09 | 1,10 | 1,09 | 1,09 | -0,11% | 15,00 |
| 04.08.2026 | 1,08 | 1,09 | 1,08 | 1,09 | 1,51% | 4,00 |
| 03.08.2026 | 1,07 | 1,09 | 1,06 | 1,07 | 0,40% | - |
| 31.07.2026 | 1,07 | 1,08 | 1,07 | 1,07 | 2,07% | - |
| 30.07.2026 | 1,02 | 1,05 | 1,01 | 1,05 | 2,64% | 2.600,00 |
| 29.07.2026 | 1,05 | 1,05 | 1,02 | 1,02 | -3,08% | 10.250,00 |
| 28.07.2026 | 1,07 | 1,07 | 1,05 | 1,05 | -1,95% | - |
| 27.07.2026 | 1,07 | 1,09 | 1,07 | 1,07 | 0,56% | 533,00 |
| 24.07.2026 | 1,05 | 1,07 | 1,05 | 1,07 | 0,83% | - |
| 23.07.2026 | 1,06 | 1,07 | 1,06 | 1,06 | -0,82% | 2.500,00 |
| 22.07.2026 | 1,07 | 1,08 | 1,06 | 1,07 | 0,80% | 50.000,00 |
| 21.07.2026 | 1,03 | 1,06 | 1,03 | 1,06 | 2,74% | - |
| 20.07.2026 | 1,03 | 1,04 | 1,02 | 1,03 | 1,80% | - |
| 17.07.2026 | 1,02 | 1,04 | 1,01 | 1,01 | -2,17% | - |
| 16.07.2026 | 1,05 | 1,05 | 1,04 | 1,04 | -1,78% | - |
| 15.07.2026 | 1,05 | 1,06 | 1,04 | 1,06 | 0,36% | 100,00 |
| 14.07.2026 | 1,03 | 1,05 | 1,02 | 1,05 | 1,23% | - |
| 13.07.2026 | 1,04 | 1,04 | 1,01 | 1,04 | -0,55% | - |
| 10.07.2026 | 1,04 | 1,05 | 1,04 | 1,04 | 0,53% | - |
| 09.07.2026 | 1,03 | 1,05 | 1,03 | 1,04 | 0,53% | 1.250,00 |
| 08.07.2026 | 1,08 | 1,08 | 1,02 | 1,03 | -4,22% | - |
| 07.07.2026 | 1,07 | 1,09 | 1,07 | 1,08 | 0,19% | - |
| 06.07.2026 | 1,07 | 1,08 | 1,07 | 1,08 | 0,58% | 2.767,00 |
| 03.07.2026 | 1,06 | 1,07 | 1,06 | 1,07 | 0,80% | 5,00 |
| 02.07.2026 | 1,04 | 1,07 | 1,04 | 1,06 | 2,04% | - |
| 01.07.2026 | 1,03 | 1,04 | 1,03 | 1,04 | 0,56% | - |
| 30.06.2026 | 1,03 | 1,04 | 1,03 | 1,04 | 1,50% | - |
| 29.06.2026 | 1,02 | 1,02 | 1,01 | 1,02 | 0,05% | - |
| 26.06.2026 | 1,02 | 1,02 | 1,01 | 1,02 | -0,12% | - |
| 25.06.2026 | 1,02 | 1,03 | 1,02 | 1,02 | -0,22% | - |
| 24.06.2026 | 1,04 | 1,04 | 1,02 | 1,02 | -0,94% | - |
| 23.06.2026 | 1,04 | 1,05 | 1,03 | 1,03 | -0,82% | - |
| 22.06.2026 | 1,03 | 1,04 | 1,03 | 1,04 | 1,68% | - |