2,340€
-2,50%
Echtzeit-Aktienkurs Sonaecom SGPS SA
Bid:
Ask:
Aktienkurse zur Sonaecom SGPS SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.02.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 1,71% | - |
| 25.02.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -1,68% | - |
| 24.02.2025 | 2,34 | 2,38 | 2,34 | 2,38 | 6,25% | 298,00 |
| 21.02.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 20.02.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 19.02.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 2,73% | - |
| 18.02.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 17.02.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -2,65% | - |
| 14.02.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 2,73% | - |
| 13.02.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -2,65% | - |
| 12.02.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 4,63% | - |
| 11.02.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 10.02.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | - |
| 07.02.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 06.02.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 05.02.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 04.02.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 2,86% | - |
| 03.02.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -1,87% | - |
| 31.01.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 30.01.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | - |
| 29.01.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -4,50% | - |
| 28.01.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 1,83% | - |
| 27.01.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -1,80% | - |
| 24.01.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 3,74% | - |
| 23.01.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 22.01.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 21.01.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -2,73% | - |
| 20.01.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 1,85% | - |
| 17.01.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 16.01.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -0,93% | - |
| 15.01.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | - |
| 14.01.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -1,80% | - |
| 13.01.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 3,74% | - |
| 10.01.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -3,60% | - |
| 09.01.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | - |
| 08.01.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -2,59% | - |
| 07.01.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 06.01.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 03.01.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 3,60% | - |
| 02.01.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 1,83% | - |
| 30.12.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 27.12.2024 | 2,10 | 2,20 | 2,10 | 2,20 | 1,85% | 4,00 |
| 23.12.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 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 |