2,480€
3,33%
Echtzeit-Aktienkurs Sonaecom SGPS SA
Bid:
Ask:
Aktienkurse zur Sonaecom SGPS SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 2,48 | 2,48 | 2,42 | 2,48 | 3,33% | - |
| 14.05.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 13.05.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 10.05.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 09.05.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -3,25% | - |
| 08.05.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 07.05.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -3,17% | - |
| 06.05.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 2,44% | - |
| 03.05.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 02.05.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 30.04.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 29.04.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 26.04.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 25.04.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 24.04.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 23.04.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 22.04.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -2,38% | - |
| 19.04.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 3,28% | - |
| 18.04.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -4,69% | - |
| 17.04.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 16.04.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 15.04.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | - |
| 12.04.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 1,61% | - |
| 11.04.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 10.04.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 09.04.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | - |
| 08.04.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 3,25% | - |
| 05.04.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -5,38% | - |
| 04.04.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 4,84% | - |
| 03.04.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -2,36% | - |
| 02.04.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -0,39% | - |
| 28.03.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 0,00% | - |
| 27.03.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 1,59% | - |
| 26.03.2024 | 2,51 | 2,51 | 2,51 | 2,51 | 2,45% | - |
| 25.03.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 0,41% | - |
| 22.03.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -3,56% | - |
| 21.03.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 0,80% | - |
| 20.03.2024 | 2,45 | 2,51 | 2,45 | 2,51 | 2,45% | - |
| 19.03.2024 | 2,45 | 2,45 | 2,45 | 2,45 | -2,39% | - |
| 18.03.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -2,33% | - |
| 15.03.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 0,00% | - |
| 14.03.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 0,00% | - |
| 13.03.2024 | 2,57 | 2,57 | 2,57 | 2,57 | -0,39% | - |
| 12.03.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 11.03.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -2,27% | - |
| 08.03.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 2,33% | - |
| 07.03.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -3,01% | - |
| 06.03.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | - |
| 05.03.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -0,38% | - |
| 04.03.2024 | 2,65 | 2,65 | 2,65 | 2,65 | 0,38% | - |
| 01.03.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 3,53% | - |
| 29.02.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 0,00% | - |
| 28.02.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 0,00% | - |
| 27.02.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 0,00% | - |
| 26.02.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -3,04% | - |
| 23.02.2024 | 2,63 | 2,63 | 2,63 | 2,63 | -0,38% | - |
| 22.02.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 3,13% | - |
| 21.02.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -0,39% | - |
| 20.02.2024 | 2,57 | 2,57 | 2,57 | 2,57 | -3,38% | - |
| 19.02.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 3,91% | - |
| 16.02.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,39% | - |
| 15.02.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -3,04% | - |
| 14.02.2024 | 2,63 | 2,63 | 2,63 | 2,63 | 2,33% | - |
| 13.02.2024 | 2,57 | 2,57 | 2,57 | 2,57 | -0,77% | - |
| 12.02.2024 | 2,59 | 2,59 | 2,59 | 2,59 | 0,00% | - |
| 09.02.2024 | 2,59 | 2,59 | 2,59 | 2,59 | -3,36% | - |
| 08.02.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 8,50% | - |
| 07.02.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 0,00% | - |
| 06.02.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -4,63% | - |
| 05.02.2024 | 2,59 | 2,59 | 2,59 | 2,59 | 0,78% | - |
| 02.02.2024 | 2,57 | 2,57 | 2,57 | 2,57 | -4,46% | - |
| 01.02.2024 | 2,69 | 2,69 | 2,69 | 2,69 | 4,67% | - |
| 31.01.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 0,00% | - |
| 30.01.2024 | 2,57 | 2,57 | 2,57 | 2,57 | -3,02% | - |
| 29.01.2024 | 2,65 | 2,65 | 2,65 | 2,65 | 1,92% | - |
| 26.01.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,39% | - |
| 25.01.2024 | 2,59 | 2,59 | 2,59 | 2,59 | -4,43% | - |
| 24.01.2024 | 2,71 | 2,71 | 2,71 | 2,71 | 4,63% | - |
| 23.01.2024 | 2,59 | 2,59 | 2,59 | 2,59 | 0,00% | - |
| 22.01.2024 | 2,59 | 2,59 | 2,59 | 2,59 | -4,43% | - |
| 19.01.2024 | 2,71 | 2,71 | 2,71 | 2,71 | 0,00% | - |
| 18.01.2024 | 2,71 | 2,71 | 2,71 | 2,71 | 0,00% | - |
| 17.01.2024 | 2,71 | 2,71 | 2,71 | 2,71 | -0,37% | - |
| 16.01.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 5,84% | - |
| 15.01.2024 | 2,57 | 2,57 | 2,57 | 2,57 | -3,02% | - |
| 12.01.2024 | 2,62 | 2,65 | 2,62 | 2,65 | -0,75% | - |
| 11.01.2024 | 2,67 | 2,67 | 2,67 | 2,67 | -0,37% | - |
| 10.01.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 0,37% | - |
| 09.01.2024 | 2,67 | 2,67 | 2,67 | 2,67 | -0,37% | - |
| 08.01.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 05.01.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | - |
| 04.01.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 03.01.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -5,34% | - |
| 02.01.2024 | 2,81 | 2,81 | 2,81 | 2,81 | 5,24% | - |
| 29.12.2023 | 2,67 | 2,67 | 2,67 | 2,67 | -3,61% | - |
| 28.12.2023 | 2,77 | 2,77 | 2,77 | 2,77 | 1,09% | - |
| 27.12.2023 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 22.12.2023 | 2,74 | 2,74 | 2,74 | 2,74 | -1,44% | - |
| 21.12.2023 | 2,78 | 2,78 | 2,78 | 2,78 | 3,35% | - |
| 20.12.2023 | 2,69 | 2,69 | 2,69 | 2,69 | 0,00% | - |