3,000€
0,67%
Echtzeit-Aktienkurs Sonaecom SGPS SA
Bid:
Ask:
Aktienkurse zur Sonaecom SGPS SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.07.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 5,08% | - |
| 22.07.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 21.07.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -1,65% | - |
| 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% | - |