1,900€
39,19%
Echtzeit-Aktienkurs Sonaecom SGPS SA
Bid:
Ask:
Aktienkurse zur Sonaecom SGPS SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2021 | 1,90 | 1,90 | 1,90 | 1,90 | 39,19% | - |
| 31.12.2020 | 1,38 | 1,38 | 1,37 | 1,37 | -1,27% | - |
| 30.12.2020 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 28.12.2020 | 1,38 | 1,39 | 1,38 | 1,38 | 1,65% | - |
| 24.12.2020 | 1,35 | 1,40 | 1,33 | 1,36 | 1,30% | - |
| 23.12.2020 | 1,37 | 1,37 | 1,34 | 1,34 | -1,10% | - |
| 22.12.2020 | 1,35 | 1,37 | 1,35 | 1,36 | 1,50% | - |
| 21.12.2020 | 1,41 | 1,41 | 1,32 | 1,34 | -4,63% | - |
| 18.12.2020 | 1,41 | 1,41 | 1,40 | 1,40 | -0,53% | - |
| 17.12.2020 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 16.12.2020 | 1,42 | 1,42 | 1,41 | 1,41 | -1,05% | - |
| 14.12.2020 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 11.12.2020 | 1,43 | 1,43 | 1,42 | 1,43 | -0,52% | - |
| 10.12.2020 | 1,43 | 1,43 | 1,43 | 1,43 | -2,22% | - |
| 09.12.2020 | 1,47 | 1,47 | 1,46 | 1,47 | -0,85% | - |
| 08.12.2020 | 1,47 | 1,48 | 1,46 | 1,48 | 0,85% | - |
| 07.12.2020 | 1,47 | 1,48 | 1,46 | 1,47 | 0,34% | - |
| 04.12.2020 | 1,47 | 1,49 | 1,46 | 1,46 | 0,00% | - |
| 03.12.2020 | 1,46 | 1,47 | 1,46 | 1,46 | -0,34% | - |
| 02.12.2020 | 1,48 | 1,48 | 1,46 | 1,47 | -0,17% | - |
| 01.12.2020 | 1,48 | 1,48 | 1,47 | 1,47 | -0,84% | - |
| 30.11.2020 | 1,48 | 1,48 | 1,48 | 1,48 | 2,42% | - |
| 27.11.2020 | 1,46 | 1,49 | 1,45 | 1,45 | 0,00% | - |
| 26.11.2020 | 1,47 | 1,50 | 1,45 | 1,45 | -1,70% | - |
| 25.11.2020 | 1,47 | 1,47 | 1,47 | 1,47 | -0,17% | - |
| 24.11.2020 | 1,44 | 1,53 | 1,43 | 1,47 | 0,86% | - |
| 23.11.2020 | 1,47 | 1,47 | 1,46 | 1,46 | -0,17% | - |
| 20.11.2020 | 1,47 | 1,47 | 1,46 | 1,46 | -0,85% | - |
| 19.11.2020 | 1,48 | 1,48 | 1,48 | 1,48 | 1,03% | - |
| 18.11.2020 | 1,46 | 1,46 | 1,46 | 1,46 | -1,02% | - |
| 17.11.2020 | 1,45 | 1,48 | 1,45 | 1,48 | 1,90% | - |
| 16.11.2020 | 1,47 | 1,53 | 1,45 | 1,45 | -1,53% | - |
| 13.11.2020 | 1,46 | 1,50 | 1,44 | 1,47 | 2,44% | - |
| 12.11.2020 | 1,47 | 1,47 | 1,43 | 1,44 | -2,71% | - |
| 11.11.2020 | 1,48 | 1,48 | 1,47 | 1,48 | 0,51% | - |
| 10.11.2020 | 1,49 | 1,50 | 1,44 | 1,47 | -4,08% | - |
| 09.11.2020 | 1,54 | 1,56 | 1,50 | 1,53 | 4,08% | - |
| 06.11.2020 | 1,54 | 1,54 | 1,47 | 1,47 | -4,08% | - |
| 05.11.2020 | 1,51 | 1,53 | 1,49 | 1,53 | 1,16% | - |
| 04.11.2020 | 1,46 | 1,52 | 1,46 | 1,52 | 0,66% | - |
| 03.11.2020 | 1,54 | 1,55 | 1,51 | 1,51 | 0,50% | - |
| 02.11.2020 | 1,51 | 1,51 | 1,49 | 1,50 | 2,04% | - |
| 30.10.2020 | 1,48 | 1,48 | 1,47 | 1,47 | -2,33% | - |
| 29.10.2020 | 1,47 | 1,51 | 1,47 | 1,50 | 0,17% | - |
| 28.10.2020 | 1,53 | 1,58 | 1,49 | 1,50 | -3,07% | - |
| 27.10.2020 | 1,56 | 1,59 | 1,52 | 1,55 | -1,75% | - |
| 26.10.2020 | 1,58 | 1,62 | 1,57 | 1,58 | -0,32% | - |
| 23.10.2020 | 1,59 | 1,59 | 1,58 | 1,58 | 1,61% | - |
| 22.10.2020 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 21.10.2020 | 1,58 | 1,58 | 1,57 | 1,57 | -0,79% | - |
| 20.10.2020 | 1,59 | 1,60 | 1,58 | 1,58 | 0,16% | - |
| 19.10.2020 | 1,59 | 1,59 | 1,58 | 1,58 | -0,16% | - |
| 16.10.2020 | 1,58 | 1,60 | 1,58 | 1,58 | 1,61% | - |
| 14.10.2020 | 1,56 | 1,56 | 1,55 | 1,55 | 0,00% | - |
| 13.10.2020 | 1,57 | 1,57 | 1,55 | 1,55 | 0,00% | - |
| 12.10.2020 | 1,57 | 1,57 | 1,55 | 1,55 | -0,32% | - |
| 09.10.2020 | 1,57 | 1,58 | 1,55 | 1,56 | -0,32% | - |
| 08.10.2020 | 1,57 | 1,57 | 1,56 | 1,56 | 0,64% | - |
| 07.10.2020 | 1,57 | 1,57 | 1,55 | 1,55 | -1,58% | - |
| 06.10.2020 | 1,60 | 1,61 | 1,58 | 1,58 | 1,28% | - |
| 05.10.2020 | 1,57 | 1,59 | 1,55 | 1,56 | -1,89% | - |
| 02.10.2020 | 1,62 | 1,63 | 1,59 | 1,59 | -2,76% | - |
| 01.10.2020 | 1,60 | 1,64 | 1,59 | 1,63 | -0,76% | - |
| 30.09.2020 | 1,65 | 1,65 | 1,65 | 1,65 | 2,02% | - |
| 29.09.2020 | 1,60 | 1,62 | 1,60 | 1,61 | 0,47% | - |
| 28.09.2020 | 1,60 | 1,63 | 1,55 | 1,61 | -3,17% | - |
| 25.09.2020 | 1,65 | 1,71 | 1,62 | 1,66 | -0,45% | - |
| 24.09.2020 | 1,67 | 1,67 | 1,67 | 1,67 | -0,60% | - |
| 22.09.2020 | 1,68 | 1,69 | 1,67 | 1,68 | -0,30% | - |
| 21.09.2020 | 1,70 | 1,70 | 1,68 | 1,68 | -1,61% | - |
| 17.09.2020 | 1,71 | 1,71 | 1,70 | 1,71 | 0,74% | - |
| 16.09.2020 | 1,71 | 1,71 | 1,69 | 1,70 | -0,88% | - |
| 15.09.2020 | 1,74 | 1,74 | 1,66 | 1,71 | -1,72% | - |
| 14.09.2020 | 1,72 | 1,74 | 1,72 | 1,74 | 0,00% | - |
| 11.09.2020 | 1,73 | 1,74 | 1,73 | 1,74 | -0,71% | - |
| 10.09.2020 | 1,71 | 1,76 | 1,66 | 1,75 | 3,09% | - |
| 09.09.2020 | 1,70 | 1,70 | 1,70 | 1,70 | -2,02% | - |
| 08.09.2020 | 1,70 | 1,76 | 1,69 | 1,74 | 0,87% | - |
| 07.09.2020 | 1,69 | 1,74 | 1,69 | 1,72 | -1,57% | - |
| 04.09.2020 | 1,75 | 1,75 | 1,75 | 1,75 | -5,03% | - |
| 03.09.2020 | 1,84 | 1,84 | 1,84 | 1,84 | 0,27% | - |
| 02.09.2020 | 1,84 | 1,84 | 1,84 | 1,84 | -0,41% | - |
| 01.09.2020 | 1,83 | 1,85 | 1,83 | 1,84 | -0,54% | - |
| 28.08.2020 | 1,82 | 1,86 | 1,81 | 1,85 | 1,65% | - |
| 27.08.2020 | 1,83 | 1,83 | 1,82 | 1,82 | 0,14% | - |
| 26.08.2020 | 1,80 | 1,82 | 1,80 | 1,82 | 3,12% | - |
| 25.08.2020 | 1,70 | 1,77 | 1,70 | 1,77 | 2,62% | - |
| 24.08.2020 | 1,72 | 1,72 | 1,72 | 1,72 | 0,88% | - |
| 21.08.2020 | 1,71 | 1,71 | 1,70 | 1,71 | -1,45% | - |
| 20.08.2020 | 1,68 | 1,73 | 1,68 | 1,73 | 3,13% | - |
| 18.08.2020 | 1,69 | 1,69 | 1,68 | 1,68 | 1,05% | - |
| 14.08.2020 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 13.08.2020 | 1,64 | 1,66 | 1,64 | 1,66 | 1,22% | - |
| 12.08.2020 | 1,64 | 1,64 | 1,64 | 1,64 | 0,92% | - |
| 11.08.2020 | 1,64 | 1,64 | 1,63 | 1,63 | -3,42% | - |
| 05.08.2020 | 1,66 | 1,68 | 1,66 | 1,68 | 1,36% | - |
| 04.08.2020 | 1,63 | 1,68 | 1,63 | 1,66 | 4,08% | - |
| 03.08.2020 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 31.07.2020 | 1,60 | 1,60 | 1,60 | 1,60 | -0,16% | - |
| 30.07.2020 | 1,60 | 1,61 | 1,60 | 1,60 | 0,16% | - |