3,000€
4,90%
Echtzeit-Aktienkurs Sonaecom SGPS SA
Bid:
Ask:
Aktienkurse zur Sonaecom SGPS SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 3,00 | 3,00 | 2,86 | 2,86 | 0,70% | - |
| 13.10.2025 | 3,05 | 3,05 | 2,84 | 2,84 | -5,65% | - |
| 06.10.2025 | 3,00 | 3,04 | 2,99 | 3,01 | 1,01% | - |
| 03.10.2025 | 3,00 | 3,00 | 2,97 | 2,98 | 5,67% | - |
| 02.10.2025 | 2,82 | 3,04 | 2,82 | 2,82 | 0,00% | - |
| 01.10.2025 | 3,03 | 3,03 | 2,82 | 2,82 | -6,62% | - |
| 30.09.2025 | 3,05 | 3,05 | 2,96 | 3,02 | 6,34% | - |
| 29.09.2025 | 2,84 | 3,07 | 2,84 | 2,84 | -6,58% | - |
| 26.09.2025 | 3,04 | 3,04 | 2,98 | 3,04 | 7,80% | - |
| 24.09.2025 | 2,96 | 3,06 | 2,82 | 2,82 | -1,40% | - |
| 22.09.2025 | 3,03 | 3,03 | 2,86 | 2,86 | 2,14% | - |
| 19.09.2025 | 3,02 | 3,03 | 2,80 | 2,80 | -5,72% | - |
| 16.09.2025 | 3,05 | 3,05 | 2,97 | 2,97 | -2,62% | - |
| 15.09.2025 | 3,08 | 3,12 | 3,02 | 3,05 | 4,45% | - |
| 12.09.2025 | 2,98 | 3,15 | 2,92 | 2,92 | 0,69% | - |
| 11.09.2025 | 3,18 | 3,18 | 2,90 | 2,90 | -2,68% | - |
| 10.09.2025 | 2,99 | 3,21 | 2,98 | 2,98 | 0,00% | - |
| 05.09.2025 | 2,96 | 2,99 | 2,96 | 2,98 | 0,00% | - |
| 04.09.2025 | 2,96 | 2,98 | 2,96 | 2,98 | 1,02% | - |
| 03.09.2025 | 2,96 | 2,96 | 2,93 | 2,95 | 0,00% | - |
| 02.09.2025 | 2,93 | 2,95 | 2,93 | 2,95 | -0,67% | - |
| 01.09.2025 | 2,93 | 2,97 | 2,92 | 2,97 | 0,68% | - |
| 29.08.2025 | 2,95 | 2,95 | 2,94 | 2,95 | -1,34% | - |
| 28.08.2025 | 2,95 | 2,99 | 2,95 | 2,99 | 1,70% | - |
| 27.08.2025 | 2,98 | 2,99 | 2,94 | 2,94 | -3,92% | - |
| 26.08.2025 | 2,99 | 3,06 | 2,99 | 3,06 | 4,08% | - |
| 25.08.2025 | 2,94 | 2,96 | 2,94 | 2,94 | 0,68% | - |
| 22.08.2025 | 2,98 | 2,98 | 2,92 | 2,92 | -2,01% | - |
| 21.08.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -0,33% | - |
| 20.08.2025 | 2,97 | 3,01 | 2,97 | 2,99 | -0,66% | - |
| 19.08.2025 | 2,93 | 3,03 | 2,93 | 3,01 | 2,73% | - |
| 18.08.2025 | 2,74 | 2,93 | 2,74 | 2,93 | 1,74% | - |
| 15.08.2025 | 2,72 | 2,88 | 2,72 | 2,88 | 7,06% | - |
| 14.08.2025 | 2,75 | 2,79 | 2,69 | 2,69 | -3,58% | - |
| 13.08.2025 | 2,85 | 2,85 | 2,77 | 2,79 | -1,41% | - |
| 12.08.2025 | 2,93 | 3,02 | 2,83 | 2,83 | -2,41% | - |
| 11.08.2025 | 2,81 | 2,96 | 2,81 | 2,90 | 2,84% | - |
| 08.08.2025 | 2,79 | 2,86 | 2,74 | 2,82 | 2,17% | - |
| 07.08.2025 | 2,44 | 2,76 | 2,44 | 2,76 | 6,98% | - |
| 06.08.2025 | 2,59 | 2,60 | 2,58 | 2,58 | 0,00% | - |
| 05.08.2025 | 2,58 | 2,61 | 2,58 | 2,58 | -1,90% | - |
| 04.08.2025 | 2,54 | 2,63 | 2,53 | 2,63 | 3,14% | - |
| 01.08.2025 | 2,51 | 2,55 | 2,51 | 2,55 | 1,59% | - |
| 31.07.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 0,00% | - |
| 30.07.2025 | 2,50 | 2,51 | 2,50 | 2,51 | 1,21% | - |
| 29.07.2025 | 2,50 | 2,50 | 2,48 | 2,48 | 0,00% | - |
| 28.07.2025 | 2,48 | 2,49 | 2,48 | 2,48 | 0,00% | - |
| 25.07.2025 | 2,52 | 2,52 | 2,48 | 2,48 | 0,81% | - |
| 24.07.2025 | 2,46 | 2,46 | 2,45 | 2,46 | 0,41% | - |
| 23.07.2025 | 2,46 | 2,47 | 2,44 | 2,45 | 0,41% | - |
| 22.07.2025 | 2,44 | 2,45 | 2,44 | 2,44 | -0,41% | - |
| 21.07.2025 | 2,46 | 2,46 | 2,45 | 2,45 | 0,00% | - |
| 18.07.2025 | 2,46 | 2,46 | 2,45 | 2,45 | -0,81% | - |
| 17.07.2025 | 2,46 | 2,47 | 2,45 | 2,47 | 0,82% | - |
| 16.07.2025 | 2,32 | 2,46 | 2,32 | 2,45 | -0,41% | - |
| 15.07.2025 | 2,46 | 2,46 | 2,45 | 2,46 | -0,81% | - |
| 14.07.2025 | 2,32 | 2,48 | 2,32 | 2,48 | 1,64% | - |
| 11.07.2025 | 2,46 | 2,46 | 2,44 | 2,44 | -1,61% | - |
| 10.07.2025 | 2,45 | 2,48 | 2,45 | 2,48 | 0,00% | - |
| 09.07.2025 | 2,45 | 2,48 | 2,44 | 2,48 | 0,40% | - |
| 08.07.2025 | 2,44 | 2,47 | 2,44 | 2,47 | -0,40% | - |
| 07.07.2025 | 2,53 | 2,53 | 2,47 | 2,48 | 0,00% | - |
| 04.07.2025 | 2,45 | 2,49 | 2,36 | 2,48 | 1,22% | - |
| 03.07.2025 | 2,38 | 2,49 | 2,38 | 2,45 | -1,61% | - |
| 02.07.2025 | 2,43 | 2,49 | 2,43 | 2,49 | 2,05% | - |
| 01.07.2025 | 2,41 | 2,47 | 2,40 | 2,44 | 0,41% | - |
| 30.06.2025 | 2,40 | 2,43 | 2,37 | 2,43 | 0,83% | - |
| 27.06.2025 | 2,43 | 2,43 | 2,39 | 2,41 | -0,82% | - |
| 26.06.2025 | 2,41 | 2,43 | 2,39 | 2,43 | 0,83% | - |
| 25.06.2025 | 2,30 | 2,44 | 2,30 | 2,41 | -1,23% | - |
| 24.06.2025 | 2,30 | 2,44 | 2,30 | 2,44 | 0,00% | - |
| 23.06.2025 | 2,30 | 2,45 | 2,30 | 2,44 | 0,00% | - |
| 20.06.2025 | 2,43 | 2,49 | 2,43 | 2,44 | 0,41% | - |
| 19.06.2025 | 2,30 | 2,47 | 2,30 | 2,43 | 0,00% | - |
| 18.06.2025 | 2,28 | 2,45 | 2,28 | 2,43 | 0,00% | - |
| 17.06.2025 | 2,30 | 2,44 | 2,30 | 2,43 | -0,41% | - |
| 16.06.2025 | 2,44 | 2,45 | 2,43 | 2,44 | 0,00% | - |
| 13.06.2025 | 2,32 | 2,46 | 2,32 | 2,44 | -0,81% | - |
| 12.06.2025 | 2,44 | 2,49 | 2,44 | 2,46 | 0,82% | - |
| 11.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 10.06.2025 | 2,30 | 2,49 | 2,30 | 2,44 | 0,00% | - |
| 09.06.2025 | 2,45 | 2,45 | 2,44 | 2,44 | -0,41% | - |
| 06.06.2025 | 2,32 | 2,49 | 2,32 | 2,45 | 0,41% | - |
| 05.06.2025 | 2,34 | 2,45 | 2,34 | 2,44 | -0,41% | - |
| 04.06.2025 | 2,28 | 2,45 | 2,28 | 2,45 | 1,66% | - |
| 03.06.2025 | 2,40 | 2,44 | 2,40 | 2,41 | 0,42% | - |
| 02.06.2025 | 2,39 | 2,46 | 2,39 | 2,40 | 0,42% | - |
| 30.05.2025 | 2,30 | 2,44 | 2,30 | 2,39 | -1,24% | - |
| 29.05.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 28.05.2025 | 2,42 | 2,45 | 2,42 | 2,42 | 0,00% | - |
| 27.05.2025 | 2,42 | 2,43 | 2,42 | 2,42 | 0,00% | - |
| 26.05.2025 | 2,30 | 2,42 | 2,30 | 2,42 | 0,41% | - |
| 23.05.2025 | 2,28 | 2,43 | 2,28 | 2,41 | 0,42% | - |
| 22.05.2025 | 2,34 | 2,49 | 2,34 | 2,40 | -2,04% | - |
| 21.05.2025 | 2,44 | 2,46 | 2,42 | 2,45 | 0,41% | - |
| 20.05.2025 | 2,28 | 2,44 | 2,00 | 2,44 | 0,41% | - |
| 19.05.2025 | 2,37 | 2,45 | 2,36 | 2,43 | 2,53% | - |
| 16.05.2025 | 2,32 | 2,49 | 2,32 | 2,37 | -3,27% | - |
| 15.05.2025 | 2,46 | 2,47 | 2,04 | 2,45 | -0,41% | - |
| 14.05.2025 | 2,34 | 2,46 | 2,34 | 2,46 | 0,00% | - |