Corticeira Amorim SGPS SA COR
EURONEXT · Portugal · Prozessindustrie
€6,99-0,11 (-1,55 %)
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 | €6,99 | -1,55 % | €7,09 | €7,10 | €6,98 | 127,11K |
| 2026-09-30 | €7,10 | 0,00 % | €7,09 | €7,15 | €7,07 | 192,13K |
| 2026-09-29 | €7,10 | -0,28 % | €7,13 | €7,13 | €7,06 | 49,02K |
| 2026-09-28 | €7,12 | +0,71 % | €7,07 | €7,16 | €7,07 | 192,33K |
| 2026-09-25 | €7,07 | -0,28 % | €7,08 | €7,12 | €7,03 | 124,08K |
| 2026-09-24 | €7,09 | +0,42 % | €7,06 | €7,11 | €7,04 | 232,79K |
| 2026-09-23 | €7,06 | +0,71 % | €7,00 | €7,06 | €6,97 | 108,63K |
| 2026-09-22 | €7,01 | +1,01 % | €6,91 | €7,03 | €6,91 | 159,57K |
| 2026-09-21 | €6,94 | -0,72 % | €7,01 | €7,02 | €6,91 | 149,44K |
| 2026-09-18 | €6,99 | -0,85 % | €7,04 | €7,08 | €6,99 | 173,79K |
| 2026-09-17 | €7,05 | +0,57 % | €7,01 | €7,09 | €7,01 | 85,43K |
| 2026-09-16 | €7,01 | -0,71 % | €7,05 | €7,07 | €7,01 | 82,98K |
| 2026-09-15 | €7,06 | +0,14 % | €7,02 | €7,10 | €7,00 | 108,31K |
| 2026-09-14 | €7,05 | +0,57 % | €6,99 | €7,05 | €6,93 | 146,67K |
| 2026-09-11 | €7,01 | 0,00 % | €7,00 | €7,04 | €6,99 | 86,19K |
| 2026-09-10 | €7,01 | +0,43 % | €6,96 | €7,03 | €6,96 | 68,21K |
| 2026-09-09 | €6,98 | 0,00 % | €6,95 | €7,00 | €6,93 | 111,66K |
| 2026-09-08 | €6,98 | -0,14 % | €7,04 | €7,04 | €6,97 | 69,23K |
| 2026-09-07 | €6,99 | -0,85 % | €7,03 | €7,07 | €6,98 | 85,15K |
| 2026-09-04 | €7,05 | +0,43 % | €7,07 | €7,07 | €7,02 | 49,77K |
| 2026-09-03 | €7,02 | -0,71 % | €7,06 | €7,10 | €7,00 | 104,33K |
| 2026-09-02 | €7,07 | 0,00 % | €7,02 | €7,10 | €7,00 | 154,63K |
| 2026-09-01 | €7,07 | +0,71 % | €7,02 | €7,08 | €7,02 | 77,11K |
| 2026-08-31 | €7,02 | -0,71 % | €7,04 | €7,09 | €7,01 | 116,20K |
| 2026-08-28 | €7,07 | +0,71 % | €7,03 | €7,12 | €7,03 | 196,08K |
| 2026-08-27 | €7,02 | +0,29 % | €7,00 | €7,02 | €6,96 | 116,24K |
| 2026-08-26 | €7,00 | -0,85 % | €7,08 | €7,08 | €7,00 | 82,77K |
| 2026-08-25 | €7,06 | +1,00 % | €6,99 | €7,09 | €6,99 | 122,43K |
| 2026-08-24 | €6,99 | 0,00 % | €6,94 | €7,04 | €6,82 | 179,19K |
| 2026-08-21 | €6,99 | +3,10 % | €6,74 | €6,99 | €6,74 | 269,63K |
| 2026-08-20 | €6,78 | +0,74 % | €6,76 | €6,82 | €6,74 | 110,94K |
| 2026-08-19 | €6,73 | -0,44 % | €6,76 | €6,77 | €6,71 | 80,07K |
| 2026-08-18 | €6,76 | +0,75 % | €6,71 | €6,78 | €6,70 | 76,76K |
| 2026-08-17 | €6,71 | -0,74 % | €6,76 | €6,79 | €6,71 | 58,59K |
| 2026-08-14 | €6,76 | 0,00 % | €6,76 | €6,80 | €6,76 | 37,53K |
| 2026-08-13 | €6,76 | -0,73 % | €6,82 | €6,83 | €6,74 | 74,97K |
| 2026-08-12 | €6,81 | 0,00 % | €6,83 | €6,87 | €6,81 | 151,39K |
| 2026-08-11 | €6,81 | +1,04 % | €6,78 | €6,83 | €6,73 | 121,74K |
| 2026-08-10 | €6,74 | 0,00 % | €6,80 | €6,80 | €6,70 | 167,44K |
| 2026-08-07 | €6,74 | +1,20 % | €6,74 | €6,78 | €6,66 | 98,92K |
| 2026-08-06 | €6,66 | -0,45 % | €6,72 | €6,76 | €6,66 | 113,90K |
| 2026-08-05 | €6,69 | 0,00 % | €6,69 | €6,74 | €6,66 | 128,58K |
| 2026-08-04 | €6,69 | -0,15 % | €6,72 | €6,80 | €6,67 | 173,67K |
| 2026-08-03 | €6,70 | +1,21 % | €6,62 | €6,73 | €6,60 | 114,99K |
| 2026-07-31 | €6,62 | +0,30 % | €6,62 | €6,64 | €6,56 | 86,23K |
| 2026-07-30 | €6,60 | -0,90 % | €6,52 | €6,72 | €6,50 | 239,72K |
| 2026-07-29 | €6,66 | +1,52 % | €6,59 | €6,70 | €6,56 | 236,37K |
| 2026-07-28 | €6,56 | +1,39 % | €6,51 | €6,56 | €6,51 | 114,63K |
| 2026-07-27 | €6,47 | +0,47 % | €6,50 | €6,52 | €6,45 | 100,10K |
| 2026-07-24 | €6,44 | +0,62 % | €6,42 | €6,46 | €6,39 | 154,33K |
| 2026-07-23 | €6,40 | -2,74 % | €6,58 | €6,58 | €6,40 | 273,12K |
| 2026-07-22 | €6,58 | +0,77 % | €6,54 | €6,64 | €6,51 | 152,43K |
| 2026-07-21 | €6,53 | 0,00 % | €6,56 | €6,56 | €6,48 | 125,92K |
| 2026-07-20 | €6,53 | -0,31 % | €6,55 | €6,57 | €6,49 | 128,88K |
| 2026-07-17 | €6,55 | +1,08 % | €6,46 | €6,57 | €6,46 | 295,77K |
| 2026-07-16 | €6,48 | +1,41 % | €6,40 | €6,48 | €6,36 | 180,00K |
| 2026-07-15 | €6,39 | +0,16 % | €6,37 | €6,42 | €6,33 | 175,57K |
| 2026-07-14 | €6,38 | +0,16 % | €6,38 | €6,38 | €6,32 | 105,03K |
| 2026-07-13 | €6,37 | +0,63 % | €6,30 | €6,41 | €6,28 | 135,29K |
| 2026-07-10 | €6,33 | -0,47 % | €6,34 | €6,38 | €6,30 | 140,92K |
| 2026-07-09 | €6,36 | +0,63 % | €6,34 | €6,37 | €6,28 | 177,68K |
| 2026-07-08 | €6,32 | -1,71 % | €6,35 | €6,38 | €6,32 | 139,52K |
| 2026-07-07 | €6,43 | +1,26 % | €6,35 | €6,45 | €6,35 | 141,44K |
| 2026-07-06 | €6,35 | -2,31 % | €6,50 | €6,51 | €6,33 | 176,38K |
| 2026-07-03 | €6,50 | -0,76 % | €6,56 | €6,60 | €6,50 | 133,34K |
| 2026-07-02 | €6,55 | +2,34 % | €6,43 | €6,59 | €6,41 | 160,39K |
| 2026-07-01 | €6,40 | +0,16 % | €6,40 | €6,43 | €6,35 | 189,74K |
| 2026-06-30 | €6,39 | -0,93 % | €6,47 | €6,47 | €6,39 | 179,57K |
| 2026-06-29 | €6,45 | -0,31 % | €6,50 | €6,50 | €6,42 | 214,81K |
| 2026-06-26 | €6,47 | +1,09 % | €6,38 | €6,49 | €6,38 | 132,13K |
| 2026-06-25 | €6,40 | +0,63 % | €6,42 | €6,44 | €6,34 | 190,96K |
| 2026-06-24 | €6,36 | -0,93 % | €6,45 | €6,45 | €6,29 | 170,66K |
| 2026-06-23 | €6,42 | -1,23 % | €6,48 | €6,48 | €6,41 | 165,19K |
| 2026-06-22 | €6,50 | -0,31 % | €6,55 | €6,55 | €6,46 | 146,16K |
| 2026-06-19 | €6,52 | -0,91 % | €6,60 | €6,60 | €6,52 | 90,42K |
| 2026-06-18 | €6,58 | -0,45 % | €6,64 | €6,64 | €6,52 | 121,80K |
| 2026-06-17 | €6,61 | -0,15 % | €6,54 | €6,64 | €6,54 | 155,49K |
| 2026-06-16 | €6,62 | +0,76 % | €6,61 | €6,62 | €6,52 | 162,61K |
| 2026-06-15 | €6,57 | 0,00 % | €6,63 | €6,64 | €6,53 | 150,38K |
| 2026-06-12 | €6,57 | -0,30 % | €6,65 | €6,66 | €6,42 | 277,32K |
| 2026-06-11 | €6,59 | -0,90 % | €6,63 | €6,68 | €6,59 | 193,24K |
| 2026-06-10 | €6,65 | +2,15 % | €6,59 | €6,76 | €6,58 | 367,04K |
| 2026-06-09 | €6,51 | 0,00 % | €6,52 | €6,60 | €6,48 | 154,01K |
| 2026-06-08 | €6,51 | +0,62 % | €6,43 | €6,57 | €6,41 | 150,11K |
| 2026-06-05 | €6,47 | +1,41 % | €6,37 | €6,50 | €6,37 | 149,79K |
| 2026-06-04 | €6,38 | -0,31 % | €6,42 | €6,42 | €6,35 | 138,43K |
| 2026-06-03 | €6,40 | -0,31 % | €6,45 | €6,45 | €6,38 | 117,88K |
| 2026-06-02 | €6,42 | +0,16 % | €6,43 | €6,48 | €6,31 | 201,18K |
| 2026-06-01 | €6,41 | -1,99 % | €6,66 | €6,66 | €6,38 | 226,94K |
| 2026-05-29 | €6,54 | -2,24 % | €6,72 | €6,73 | €6,54 | 376,41K |