2,450€
1,24%
Echtzeit-Aktienkurs Sonaecom SGPS SA
Bid:
Ask:
Aktienkurse zur Sonaecom SGPS SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 2,42 | 2,42 | 2,38 | 2,42 | 0,00% | - |
| 18.07.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 17.07.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 16.07.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 15.07.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 14.07.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 11.07.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 10.07.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 2,52% | - |
| 09.07.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -3,25% | - |
| 08.07.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 07.07.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 04.07.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 03.07.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 02.07.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 01.07.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | - |
| 30.06.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 27.06.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 26.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 1,69% | - |
| 25.06.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -3,28% | - |
| 24.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 23.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 20.06.2025 | 2,40 | 2,48 | 2,40 | 2,48 | 3,33% | 500,00 |
| 19.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 2,56% | - |
| 18.06.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 17.06.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 16.06.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -3,28% | - |
| 13.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 12.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 11.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 10.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 09.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 06.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 05.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 04.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 03.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 1,69% | - |
| 02.06.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 30.05.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | - |
| 29.05.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 28.05.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 1,69% | - |
| 27.05.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 26.05.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 1,71% | - |
| 23.05.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -3,31% | - |
| 22.05.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 21.05.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 20.05.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 5,22% | - |
| 19.05.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -5,74% | - |
| 16.05.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | - |
| 15.05.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 14.05.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 13.05.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 1,68% | - |
| 12.05.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 09.05.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 08.05.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -2,46% | - |
| 07.05.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 2,52% | - |
| 06.05.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | - |
| 05.05.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -4,84% | - |
| 02.05.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 30.04.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 29.04.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 28.04.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 4,27% | - |
| 25.04.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 24.04.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 23.04.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | - |
| 22.04.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 17.04.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | - |
| 16.04.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -1,71% | - |
| 15.04.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 14.04.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 11.04.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 10.04.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 4,42% | - |
| 09.04.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -5,83% | - |
| 08.04.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 7,14% | - |
| 07.04.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -5,08% | - |
| 04.04.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 2,61% | - |
| 03.04.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -2,54% | - |
| 02.04.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 01.04.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 31.03.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 3,45% | - |
| 28.03.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 27.03.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 26.03.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 25.03.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -2,50% | - |
| 24.03.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 21.03.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 1,69% | - |
| 20.03.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 19.03.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 1,71% | - |
| 18.03.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 17.03.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -3,33% | - |
| 14.03.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 13.03.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 12.03.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 11.03.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 10.03.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 07.03.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 06.03.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 05.03.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 04.03.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -2,42% | - |
| 03.03.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 5,98% | - |
| 28.02.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 27.02.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |