Banco Comercial Portugues S.A. BCP
EURONEXT · Portugal · Finanzen
€1,16-0,06 (-4,61 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1,16 | -4,61 % | €1,22 | €1,21 | €1,16 | 81,14M |
| 2026-09-30 | €1,22 | -0,57 % | €1,23 | €1,24 | €1,22 | 63,48M |
| 2026-09-29 | €1,22 | +1,03 % | €1,22 | €1,24 | €1,22 | 50,91M |
| 2026-09-28 | €1,21 | -0,04 % | €1,21 | €1,22 | €1,20 | 45,93M |
| 2026-09-25 | €1,21 | +1,77 % | €1,20 | €1,22 | €1,20 | 66,77M |
| 2026-09-24 | €1,19 | +0,21 % | €1,18 | €1,19 | €1,17 | 52,23M |
| 2026-09-23 | €1,19 | +1,63 % | €1,18 | €1,19 | €1,17 | 43,88M |
| 2026-09-22 | €1,17 | -1,60 % | €1,19 | €1,19 | €1,17 | 60,69M |
| 2026-09-21 | €1,19 | +0,89 % | €1,19 | €1,20 | €1,19 | 46,91M |
| 2026-09-18 | €1,18 | -2,24 % | €1,20 | €1,20 | €1,17 | 109,96M |
| 2026-09-17 | €1,20 | +1,31 % | €1,19 | €1,21 | €1,19 | 56,00M |
| 2026-09-16 | €1,19 | +0,55 % | €1,19 | €1,20 | €1,18 | 38,19M |
| 2026-09-15 | €1,18 | -0,08 % | €1,18 | €1,18 | €1,16 | 33,33M |
| 2026-09-14 | €1,18 | -0,67 % | €1,18 | €1,20 | €1,17 | 42,69M |
| 2026-09-11 | €1,19 | +2,32 % | €1,17 | €1,19 | €1,17 | 44,91M |
| 2026-09-10 | €1,16 | +0,22 % | €1,16 | €1,17 | €1,15 | 50,82M |
| 2026-09-09 | €1,16 | -0,64 % | €1,16 | €1,16 | €1,14 | 63,10M |
| 2026-09-08 | €1,17 | +0,91 % | €1,15 | €1,17 | €1,14 | 51,73M |
| 2026-09-07 | €1,16 | +0,78 % | €1,15 | €1,16 | €1,15 | 23,70M |
| 2026-09-04 | €1,15 | -0,09 % | €1,15 | €1,16 | €1,14 | 43,41M |
| 2026-09-03 | €1,15 | +2,50 % | €1,13 | €1,15 | €1,12 | 64,17M |
| 2026-09-02 | €1,12 | +0,22 % | €1,12 | €1,13 | €1,12 | 42,53M |
| 2026-09-01 | €1,12 | 0,00 % | €1,12 | €1,13 | €1,11 | 39,99M |
| 2026-08-31 | €1,12 | -0,09 % | €1,12 | €1,13 | €1,12 | 40,19M |
| 2026-08-28 | €1,12 | +1,17 % | €1,12 | €1,12 | €1,12 | 34,87M |
| 2026-08-27 | €1,11 | -0,45 % | €1,12 | €1,13 | €1,11 | 47,80M |
| 2026-08-26 | €1,11 | +0,27 % | €1,12 | €1,12 | €1,11 | 30,06M |
| 2026-08-25 | €1,11 | +0,05 % | €1,11 | €1,12 | €1,11 | 41,05M |
| 2026-08-24 | €1,11 | +1,00 % | €1,10 | €1,11 | €1,09 | 29,33M |
| 2026-08-21 | €1,10 | +0,78 % | €1,09 | €1,10 | €1,09 | 26,00M |
| 2026-08-20 | €1,09 | +0,83 % | €1,08 | €1,09 | €1,08 | 23,02M |
| 2026-08-19 | €1,08 | -1,73 % | €1,10 | €1,10 | €1,08 | 47,82M |
| 2026-08-18 | €1,10 | -0,18 % | €1,10 | €1,12 | €1,10 | 54,88M |
| 2026-08-17 | €1,10 | +0,46 % | €1,10 | €1,11 | €1,10 | 31,63M |
| 2026-08-14 | €1,10 | 0,00 % | €1,10 | €1,10 | €1,09 | 26,16M |
| 2026-08-13 | €1,10 | +0,46 % | €1,10 | €1,11 | €1,10 | 37,21M |
| 2026-08-12 | €1,09 | -0,50 % | €1,10 | €1,10 | €1,09 | 20,90M |
| 2026-08-11 | €1,10 | 0,00 % | €1,10 | €1,10 | €1,09 | 17,91M |
| 2026-08-10 | €1,10 | -0,05 % | €1,10 | €1,10 | €1,09 | 19,85M |
| 2026-08-07 | €1,10 | -0,45 % | €1,11 | €1,11 | €1,09 | 26,11M |
| 2026-08-06 | €1,10 | +0,87 % | €1,10 | €1,11 | €1,10 | 48,17M |
| 2026-08-05 | €1,09 | +0,41 % | €1,09 | €1,10 | €1,09 | 45,47M |
| 2026-08-04 | €1,09 | +0,74 % | €1,08 | €1,09 | €1,08 | 52,31M |
| 2026-08-03 | €1,08 | +1,41 % | €1,08 | €1,08 | €1,06 | 47,34M |
| 2026-07-31 | €1,07 | -0,19 % | €1,07 | €1,08 | €1,06 | 61,19M |
| 2026-07-30 | €1,07 | +4,92 % | €1,01 | €1,07 | €1,01 | 64,37M |
| 2026-07-29 | €1,02 | -3,14 % | €1,05 | €1,06 | €1,02 | 45,65M |
| 2026-07-28 | €1,05 | -1,50 % | €1,07 | €1,07 | €1,05 | 49,44M |
| 2026-07-27 | €1,07 | -0,33 % | €1,08 | €1,08 | €1,07 | 30,88M |
| 2026-07-24 | €1,07 | +1,71 % | €1,05 | €1,08 | €1,05 | 36,15M |
| 2026-07-23 | €1,05 | -1,08 % | €1,06 | €1,07 | €1,05 | 33,24M |
| 2026-07-22 | €1,06 | -0,28 % | €1,06 | €1,08 | €1,06 | 58,56M |
| 2026-07-21 | €1,07 | +3,70 % | €1,03 | €1,07 | €1,03 | 56,83M |
| 2026-07-20 | €1,03 | +0,19 % | €1,02 | €1,04 | €1,02 | 27,61M |
| 2026-07-17 | €1,03 | -1,11 % | €1,03 | €1,03 | €1,01 | 51,66M |
| 2026-07-16 | €1,04 | -0,86 % | €1,05 | €1,05 | €1,03 | 24,36M |
| 2026-07-15 | €1,05 | -0,24 % | €1,05 | €1,06 | €1,04 | 81,66M |
| 2026-07-14 | €1,05 | +1,11 % | €1,03 | €1,05 | €1,02 | 51,80M |
| 2026-07-13 | €1,04 | +0,10 % | €1,03 | €1,04 | €1,03 | 28,10M |
| 2026-07-10 | €1,04 | -0,14 % | €1,04 | €1,05 | €1,04 | 22,24M |
| 2026-07-09 | €1,04 | +1,47 % | €1,04 | €1,05 | €1,03 | 35,13M |
| 2026-07-08 | €1,02 | -4,48 % | €1,06 | €1,06 | €1,02 | 69,74M |
| 2026-07-07 | €1,07 | -0,65 % | €1,08 | €1,09 | €1,07 | 41,28M |
| 2026-07-06 | €1,08 | +0,47 % | €1,08 | €1,08 | €1,07 | 37,30M |
| 2026-07-03 | €1,07 | +1,42 % | €1,06 | €1,07 | €1,06 | 48,67M |
| 2026-07-02 | €1,06 | +1,39 % | €1,04 | €1,07 | €1,04 | 61,19M |
| 2026-07-01 | €1,04 | +0,82 % | €1,03 | €1,04 | €1,03 | 35,27M |
| 2026-06-30 | €1,03 | +1,07 % | €1,03 | €1,04 | €1,03 | 36,91M |
| 2026-06-29 | €1,02 | +0,69 % | €1,02 | €1,02 | €1,01 | 23,27M |
| 2026-06-26 | €1,02 | -0,68 % | €1,01 | €1,02 | €1,01 | 28,93M |
| 2026-06-25 | €1,02 | 0,00 % | €1,02 | €1,03 | €1,02 | 34,89M |
| 2026-06-24 | €1,02 | -1,01 % | €1,03 | €1,03 | €1,02 | 40,22M |
| 2026-06-23 | €1,03 | -1,38 % | €1,04 | €1,05 | €1,03 | 43,15M |
| 2026-06-22 | €1,05 | +1,40 % | €1,04 | €1,05 | €1,03 | 48,38M |
| 2026-06-19 | €1,03 | +0,88 % | €1,02 | €1,03 | €1,02 | 89,90M |
| 2026-06-18 | €1,03 | 0,00 % | €1,02 | €1,03 | €1,02 | 51,18M |
| 2026-06-17 | €1,03 | +3,82 % | €0,99 | €1,03 | €0,99 | 110,46M |
| 2026-06-16 | €0,99 | +1,69 % | €0,97 | €0,99 | €0,97 | 59,17M |
| 2026-06-15 | €0,97 | +2,25 % | €0,97 | €0,98 | €0,96 | 43,61M |
| 2026-06-12 | €0,95 | +3,62 % | €0,94 | €0,95 | €0,93 | 82,62M |
| 2026-06-11 | €0,92 | +0,42 % | €0,92 | €0,92 | €0,91 | 33,93M |
| 2026-06-10 | €0,91 | -0,63 % | €0,92 | €0,92 | €0,91 | 27,87M |
| 2026-06-09 | €0,92 | -0,20 % | €0,93 | €0,94 | €0,92 | 43,71M |
| 2026-06-08 | €0,92 | -0,73 % | €0,92 | €0,94 | €0,91 | 31,45M |
| 2026-06-05 | €0,93 | -0,26 % | €0,93 | €0,93 | €0,92 | 28,97M |
| 2026-06-04 | €0,93 | +0,22 % | €0,93 | €0,94 | €0,92 | 29,81M |
| 2026-06-03 | €0,93 | -1,23 % | €0,94 | €0,95 | €0,93 | 44,43M |
| 2026-06-02 | €0,94 | +0,09 % | €0,94 | €0,95 | €0,93 | 30,88M |
| 2026-06-01 | €0,94 | -3,48 % | €0,94 | €0,95 | €0,93 | 53,48M |
| 2026-05-29 | €0,97 | +0,02 % | €0,98 | €0,98 | €0,97 | 111,83M |