1,182€
19,39%
Echtzeit-Aktienkurs Futebol Clube do Porto - Futebol SAD
Bid:
Ask:
Aktienkurse zur Futebol Clube do Porto - Futebol SAD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 17.10.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 16.10.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 15.10.2024 | 1,19 | 1,19 | 1,18 | 1,18 | -0,51% | - |
| 14.10.2024 | 0,97 | 1,19 | 0,97 | 1,19 | 3,04% | - |
| 11.10.2024 | 1,20 | 1,20 | 1,15 | 1,15 | -3,76% | - |
| 10.10.2024 | 1,20 | 1,20 | 1,15 | 1,20 | -0,17% | - |
| 09.10.2024 | 0,97 | 1,20 | 0,97 | 1,20 | 0,59% | - |
| 08.10.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,42% | - |
| 07.10.2024 | 1,19 | 1,23 | 1,19 | 1,19 | 0,00% | - |
| 04.10.2024 | 0,96 | 1,19 | 0,96 | 1,19 | 4,21% | - |
| 03.10.2024 | 1,17 | 1,17 | 1,14 | 1,14 | -2,98% | - |
| 02.10.2024 | 1,17 | 1,18 | 1,17 | 1,18 | 0,43% | - |
| 01.10.2024 | 1,00 | 1,17 | 1,00 | 1,17 | 0,00% | - |
| 30.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,43% | - |
| 27.09.2024 | 1,14 | 1,17 | 1,14 | 1,17 | 2,19% | - |
| 26.09.2024 | 1,18 | 1,18 | 1,14 | 1,14 | -3,23% | - |
| 25.09.2024 | 1,15 | 1,18 | 1,15 | 1,18 | 2,61% | - |
| 24.09.2024 | 1,17 | 1,17 | 1,14 | 1,15 | -1,46% | - |
| 23.09.2024 | 1,17 | 1,18 | 1,17 | 1,17 | -0,60% | - |
| 20.09.2024 | 0,97 | 1,18 | 0,97 | 1,17 | 0,34% | - |
| 19.09.2024 | 0,97 | 1,17 | 0,97 | 1,17 | -0,34% | - |
| 18.09.2024 | 1,17 | 1,18 | 1,17 | 1,17 | -0,26% | - |
| 17.09.2024 | 0,97 | 1,18 | 0,97 | 1,18 | 0,26% | - |
| 16.09.2024 | 1,17 | 1,18 | 1,17 | 1,17 | -0,26% | - |
| 13.09.2024 | 0,97 | 1,18 | 0,97 | 1,18 | 0,26% | - |
| 12.09.2024 | 1,17 | 1,18 | 1,17 | 1,17 | -0,26% | - |
| 11.09.2024 | 1,00 | 1,19 | 1,00 | 1,18 | -1,26% | - |
| 10.09.2024 | 0,97 | 1,19 | 0,97 | 1,19 | 1,28% | - |
| 09.09.2024 | 1,17 | 1,18 | 1,17 | 1,18 | 0,00% | - |
| 06.09.2024 | 0,97 | 1,18 | 0,97 | 1,18 | 2,35% | - |
| 05.09.2024 | 1,18 | 1,18 | 1,14 | 1,15 | -2,71% | - |
| 04.09.2024 | 0,98 | 1,18 | 0,98 | 1,18 | 0,00% | - |
| 03.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,17% | - |
| 02.09.2024 | 1,00 | 1,22 | 1,00 | 1,18 | 0,00% | - |
| 30.08.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 20,82% | - |
| 29.08.2024 | 1,19 | 1,22 | 0,98 | 0,98 | -17,93% | - |
| 28.08.2024 | 1,19 | 1,22 | 1,19 | 1,19 | -3,02% | - |
| 27.08.2024 | 1,02 | 1,23 | 1,02 | 1,23 | 0,82% | - |
| 26.08.2024 | 0,99 | 1,22 | 0,99 | 1,22 | 1,42% | - |
| 23.08.2024 | 1,19 | 1,21 | 1,19 | 1,20 | 0,42% | - |
| 22.08.2024 | 0,98 | 1,19 | 0,98 | 1,19 | 0,25% | - |
| 21.08.2024 | 0,96 | 1,21 | 0,96 | 1,19 | 0,42% | - |
| 20.08.2024 | 0,96 | 1,19 | 0,96 | 1,19 | 0,42% | - |
| 19.08.2024 | 0,97 | 1,19 | 0,97 | 1,18 | -0,67% | - |
| 16.08.2024 | 1,19 | 1,19 | 0,98 | 1,19 | 0,25% | - |
| 15.08.2024 | 1,18 | 1,19 | 1,18 | 1,19 | 0,42% | - |
| 14.08.2024 | 0,99 | 1,21 | 0,99 | 1,18 | -1,50% | - |
| 13.08.2024 | 1,21 | 1,21 | 1,18 | 1,20 | 17,45% | - |
| 12.08.2024 | 1,16 | 1,22 | 1,02 | 1,02 | -11,69% | - |
| 09.08.2024 | 1,16 | 1,18 | 1,16 | 1,16 | 0,00% | - |
| 08.08.2024 | 0,98 | 1,17 | 0,98 | 1,16 | -0,86% | - |
| 07.08.2024 | 1,15 | 1,17 | 1,15 | 1,17 | 1,75% | - |
| 06.08.2024 | 1,15 | 1,16 | 1,13 | 1,15 | 0,00% | - |
| 05.08.2024 | 0,94 | 1,15 | 0,94 | 1,15 | 0,17% | - |
| 02.08.2024 | 0,94 | 1,14 | 0,94 | 1,14 | 0,70% | - |
| 01.08.2024 | 1,16 | 1,16 | 1,13 | 1,14 | -2,41% | - |
| 31.07.2024 | 0,94 | 1,17 | 0,94 | 1,16 | 1,31% | - |
| 30.07.2024 | 1,16 | 1,17 | 1,15 | 1,15 | -0,61% | - |
| 29.07.2024 | 0,94 | 1,16 | 0,94 | 1,16 | 1,05% | - |
| 26.07.2024 | 1,15 | 1,15 | 1,14 | 1,14 | -0,17% | - |
| 25.07.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,26% | - |
| 24.07.2024 | 0,95 | 1,15 | 0,95 | 1,15 | 0,26% | - |
| 23.07.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,43% | - |
| 22.07.2024 | 0,95 | 1,16 | 0,95 | 1,15 | 0,00% | - |
| 19.07.2024 | 0,95 | 1,16 | 0,95 | 1,15 | 0,00% | - |
| 18.07.2024 | 0,95 | 1,16 | 0,95 | 1,15 | 3,32% | - |
| 17.07.2024 | 1,15 | 1,15 | 1,11 | 1,11 | -3,22% | - |
| 16.07.2024 | 1,11 | 1,15 | 1,11 | 1,15 | 3,79% | - |
| 15.07.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 12.07.2024 | 0,94 | 1,14 | 0,94 | 1,11 | 1,37% | - |
| 11.07.2024 | 0,92 | 1,09 | 0,92 | 1,09 | -1,35% | - |
| 10.07.2024 | 1,14 | 1,17 | 1,11 | 1,11 | -5,14% | - |
| 09.07.2024 | 1,17 | 1,17 | 1,09 | 1,17 | -0,43% | - |
| 08.07.2024 | 1,19 | 1,19 | 1,15 | 1,17 | -1,26% | - |
| 05.07.2024 | 1,15 | 1,20 | 1,13 | 1,19 | 3,76% | - |
| 04.07.2024 | 1,18 | 1,19 | 1,14 | 1,15 | 2,42% | - |
| 03.07.2024 | 1,19 | 1,19 | 1,12 | 1,12 | -5,65% | - |
| 02.07.2024 | 0,96 | 1,22 | 0,96 | 1,19 | 0,00% | - |
| 01.07.2024 | 0,97 | 1,20 | 0,97 | 1,19 | 2,16% | - |
| 28.06.2024 | 1,26 | 1,26 | 1,16 | 1,16 | -7,20% | - |
| 27.06.2024 | 1,26 | 1,26 | 1,25 | 1,25 | 4,60% | - |
| 26.06.2024 | 0,98 | 1,25 | 0,98 | 1,20 | 0,42% | - |
| 25.06.2024 | 1,07 | 1,29 | 1,07 | 1,19 | -7,39% | - |
| 24.06.2024 | 1,07 | 1,29 | 1,07 | 1,29 | 4,22% | 1.000,00 |
| 21.06.2024 | 0,98 | 1,23 | 0,98 | 1,23 | 0,24% | - |
| 20.06.2024 | 1,24 | 1,24 | 1,23 | 1,23 | -0,65% | - |
| 19.06.2024 | 1,34 | 1,34 | 1,24 | 1,24 | -9,30% | - |
| 18.06.2024 | 1,22 | 1,37 | 1,22 | 1,37 | 11,61% | - |
| 17.06.2024 | 1,17 | 1,23 | 1,17 | 1,22 | -3,32% | - |
| 14.06.2024 | 1,00 | 1,27 | 1,00 | 1,27 | 6,30% | - |
| 13.06.2024 | 1,02 | 1,28 | 1,02 | 1,19 | -6,30% | - |
| 12.06.2024 | 1,03 | 1,30 | 1,03 | 1,27 | -0,78% | - |
| 11.06.2024 | 1,02 | 1,29 | 1,02 | 1,28 | 0,79% | - |
| 10.06.2024 | 0,99 | 1,28 | 0,99 | 1,27 | -5,22% | - |
| 07.06.2024 | 1,23 | 1,34 | 1,23 | 1,34 | 8,94% | - |
| 06.06.2024 | 1,06 | 1,35 | 1,06 | 1,23 | -3,53% | - |
| 05.06.2024 | 1,12 | 1,43 | 1,12 | 1,28 | -10,21% | - |
| 04.06.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 03.06.2024 | 1,20 | 1,48 | 1,20 | 1,42 | 2,16% | - |