2,920€
1,39%
Echtzeit-Aktienkurs Sonaecom SGPS SA
Bid:
Ask:
Aktienkurse zur Sonaecom SGPS SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 11.12.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -2,04% | 200,00 |
| 10.12.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 09.12.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | - |
| 08.12.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 05.12.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 1,39% | - |
| 04.12.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -0,69% | - |
| 03.12.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -0,68% | - |
| 02.12.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 01.12.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 28.11.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | - |
| 27.11.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | - |
| 26.11.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | - |
| 25.11.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | - |
| 24.11.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 1,39% | - |
| 21.11.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -2,04% | - |
| 20.11.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 19.11.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | - |
| 18.11.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 17.11.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 2,10% | - |
| 14.11.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -2,05% | - |
| 13.11.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | - |
| 12.11.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 1,38% | - |
| 11.11.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,69% | - |
| 10.11.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -0,69% | - |
| 07.11.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -1,36% | - |
| 06.11.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 05.11.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 2,80% | - |
| 04.11.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -1,38% | - |
| 03.11.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -2,68% | - |
| 31.10.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | - |
| 30.10.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | - |
| 29.10.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 1,36% | - |
| 28.10.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -1,34% | - |
| 27.10.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 3,47% | - |
| 24.10.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -1,37% | - |
| 23.10.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | - |
| 22.10.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -1,34% | - |
| 21.10.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 1,36% | - |
| 20.10.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -1,34% | - |
| 17.10.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | - |
| 16.10.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | - |
| 15.10.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 2,05% | - |
| 14.10.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -2,01% | - |
| 13.10.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 4,20% | - |
| 10.10.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -4,03% | - |
| 09.10.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -3,87% | - |
| 08.10.2025 | 2,98 | 3,10 | 2,98 | 3,10 | 3,33% | 200,00 |
| 07.10.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -1,32% | - |
| 06.10.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 5,56% | - |
| 03.10.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -1,37% | - |
| 02.10.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 01.10.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -3,95% | - |
| 30.09.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -1,30% | - |
| 29.09.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 6,21% | - |
| 26.09.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -6,45% | - |
| 25.09.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 6,16% | - |
| 24.09.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -1,35% | - |
| 23.09.2025 | 2,92 | 2,96 | 2,92 | 2,96 | -2,63% | 42,00 |
| 22.09.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 0,00% | - |
| 19.09.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 4,83% | - |
| 18.09.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -0,68% | - |
| 17.09.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | - |
| 16.09.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -3,29% | - |
| 15.09.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 4,83% | - |
| 12.09.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -2,68% | - |
| 10.09.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -1,97% | - |
| 09.09.2025 | 3,04 | 3,04 | 2,98 | 3,04 | 4,11% | - |
| 05.09.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | - |
| 04.09.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 03.09.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 1,38% | 383,00 |
| 02.09.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 01.09.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -0,68% | - |
| 29.08.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 28.08.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | - |
| 27.08.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -1,34% | - |
| 26.08.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 2,05% | - |
| 25.08.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,69% | - |
| 22.08.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 21.08.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -2,03% | - |
| 20.08.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,68% | - |
| 19.08.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 5,76% | - |
| 18.08.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 1,46% | - |
| 15.08.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -0,72% | - |
| 14.08.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -1,43% | - |
| 13.08.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 12.08.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -2,10% | - |
| 11.08.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 4,38% | - |
| 08.08.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 6,20% | - |
| 07.08.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 4,03% | - |
| 06.08.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -3,88% | - |
| 05.08.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 4,03% | - |
| 04.08.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 01.08.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 31.07.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 30.07.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 29.07.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 28.07.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 25.07.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 24.07.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |