2,200€
1,85%
Echtzeit-Aktienkurs Sonaecom SGPS SA
Bid:
Ask:
Aktienkurse zur Sonaecom SGPS SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -0,93% | - |
| 19.12.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -3,57% | - |
| 18.12.2024 | 2,18 | 2,24 | 2,18 | 2,24 | 0,00% | 5,00 |
| 17.12.2024 | 2,20 | 2,24 | 2,20 | 2,24 | 1,82% | 662,00 |
| 16.12.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 13.12.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -3,54% | - |
| 12.12.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 11.12.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 10.12.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | - |
| 09.12.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -2,56% | - |
| 06.12.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 05.12.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 04.12.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 03.12.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 02.12.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 29.11.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | - |
| 28.11.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | - |
| 27.11.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -3,36% | - |
| 26.11.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 25.11.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 22.11.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 21.11.2024 | 2,40 | 2,44 | 2,35 | 2,44 | 1,67% | - |
| 20.11.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 19.11.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 2,54% | - |
| 18.11.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -3,28% | - |
| 15.11.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 3,39% | - |
| 14.11.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -2,48% | - |
| 13.11.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 12.11.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 11.11.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | - |
| 08.11.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 1,69% | - |
| 07.11.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -4,07% | - |
| 06.11.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 2,50% | - |
| 05.11.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -3,23% | - |
| 04.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 2,48% | - |
| 01.11.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -2,42% | - |
| 31.10.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 4,20% | - |
| 30.10.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -4,80% | - |
| 29.10.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 2,46% | - |
| 28.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 25.10.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 24.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 23.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 22.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 21.10.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 18.10.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -3,97% | - |
| 17.10.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 2,44% | - |
| 16.10.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 15.10.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -2,38% | - |
| 14.10.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 11.10.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 10.10.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 2,44% | - |
| 09.10.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 08.10.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 07.10.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 04.10.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 03.10.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 02.10.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 01.10.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -2,38% | - |
| 30.09.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 2,44% | - |
| 27.09.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -3,91% | - |
| 26.09.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 25.09.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | - |
| 24.09.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 23.09.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 20.09.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 19.09.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |
| 18.09.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 3,23% | - |
| 17.09.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 16.09.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 13.09.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -3,91% | - |
| 12.09.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 4,07% | - |
| 11.09.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 10.09.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -4,62% | - |
| 09.09.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 4,00% | - |
| 06.09.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -3,85% | - |
| 05.09.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | - |
| 04.09.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 8,20% | - |
| 03.09.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -3,17% | - |
| 02.09.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 3,28% | - |
| 30.08.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 29.08.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 28.08.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 27.08.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 26.08.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 2,48% | - |
| 23.08.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 22.08.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 21.08.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 20.08.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 19.08.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 16.08.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 15.08.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -2,38% | - |
| 14.08.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 4,13% | - |
| 13.08.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -5,47% | - |
| 12.08.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 09.08.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 08.08.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 07.08.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 4,96% | - |
| 06.08.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -3,97% | - |
| 05.08.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |