ESTORIL-SOL, SGPS, S.A. ESON
EURONEXT · Portugal · Verbraucherdienstleistungen
€3,200,00 (0,00 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €3,20 | 0,00 % | €3,20 | €3,20 | €3,20 | 0 |
| 2026-09-29 | €3,20 | 0,00 % | €3,20 | €3,20 | €3,20 | 25 |
| 2026-09-28 | €3,20 | +13,48 % | €3,20 | €3,20 | €3,20 | 50 |
| 2026-09-25 | €2,82 | -0,70 % | €2,82 | €2,82 | €2,82 | 400 |
| 2026-09-24 | €2,84 | 0,00 % | €2,84 | €2,84 | €2,84 | 0 |
| 2026-09-23 | €2,84 | -16,47 % | €2,84 | €2,84 | €2,84 | 18 |
| 2026-09-22 | €3,40 | 0,00 % | €3,40 | €3,40 | €3,40 | 0 |
| 2026-09-21 | €3,40 | 0,00 % | €3,40 | €3,40 | €3,40 | 0 |
| 2026-09-18 | €3,40 | 0,00 % | €3,40 | €3,40 | €3,40 | 0 |
| 2026-09-17 | €3,40 | 0,00 % | €3,40 | €3,40 | €3,40 | 40 |
| 2026-09-16 | €3,40 | +21,43 % | €3,40 | €3,40 | €3,40 | 650 |
| 2026-09-15 | €2,80 | 0,00 % | €2,80 | €2,80 | €2,80 | 0 |
| 2026-09-14 | €2,80 | 0,00 % | €2,80 | €2,80 | €2,80 | 0 |
| 2026-09-11 | €2,80 | -17,65 % | €2,80 | €2,80 | €2,80 | 30 |
| 2026-09-10 | €3,40 | 0,00 % | €3,40 | €3,40 | €3,40 | 0 |
| 2026-09-09 | €3,40 | 0,00 % | €3,40 | €3,40 | €3,40 | 20 |
| 2026-09-08 | €3,40 | 0,00 % | €3,40 | €3,40 | €3,40 | 20 |
| 2026-09-07 | €3,40 | 0,00 % | €3,40 | €3,40 | €3,40 | 0 |
| 2026-09-04 | €3,40 | 0,00 % | €3,40 | €3,40 | €3,40 | 20 |
| 2026-09-03 | €3,40 | 0,00 % | €3,40 | €3,40 | €3,40 | 0 |
| 2026-09-02 | €3,40 | 0,00 % | €3,40 | €3,40 | €3,40 | 0 |
| 2026-09-01 | €3,40 | +13,33 % | €3,40 | €3,40 | €3,40 | 1,00K |
| 2026-08-31 | €3,00 | 0,00 % | €3,00 | €3,00 | €3,00 | 0 |
| 2026-08-28 | €3,00 | 0,00 % | €3,00 | €3,00 | €3,00 | 1,00K |
| 2026-08-27 | €3,00 | 0,00 % | €2,74 | €3,00 | €2,74 | 200 |
| 2026-08-26 | €3,00 | 0,00 % | €3,00 | €3,00 | €3,00 | 0 |
| 2026-08-25 | €3,00 | 0,00 % | €3,00 | €3,00 | €3,00 | 0 |
| 2026-08-24 | €3,00 | -9,09 % | €3,00 | €3,00 | €3,00 | 62 |
| 2026-08-21 | €3,30 | -2,37 % | €3,00 | €3,30 | €3,00 | 1,57K |
| 2026-08-20 | €3,38 | 0,00 % | €3,38 | €3,38 | €3,38 | 0 |
| 2026-08-19 | €3,38 | 0,00 % | €3,38 | €3,38 | €3,38 | 0 |
| 2026-08-18 | €3,38 | 0,00 % | €3,38 | €3,38 | €3,38 | 0 |
| 2026-08-17 | €3,38 | 0,00 % | €3,38 | €3,38 | €3,38 | 0 |
| 2026-08-14 | €3,38 | 0,00 % | €3,38 | €3,38 | €3,38 | 0 |
| 2026-08-13 | €3,38 | 0,00 % | €3,38 | €3,38 | €3,38 | 0 |
| 2026-08-12 | €3,38 | 0,00 % | €3,38 | €3,38 | €3,38 | 0 |
| 2026-08-11 | €3,38 | 0,00 % | €3,38 | €3,38 | €3,38 | 0 |
| 2026-08-10 | €3,38 | 0,00 % | €3,38 | €3,38 | €3,38 | 0 |
| 2026-08-07 | €3,38 | 0,00 % | €3,38 | €3,38 | €3,38 | 0 |
| 2026-08-06 | €3,38 | 0,00 % | €3,38 | €3,38 | €3,38 | 0 |
| 2026-08-05 | €3,38 | 0,00 % | €3,38 | €3,38 | €3,38 | 200 |
| 2026-08-04 | €3,38 | 0,00 % | €3,38 | €3,38 | €3,38 | 0 |
| 2026-08-03 | €3,38 | 0,00 % | €3,38 | €3,38 | €3,38 | 25 |
| 2026-07-31 | €3,38 | 0,00 % | €3,38 | €3,38 | €3,38 | 0 |
| 2026-07-30 | €3,38 | 0,00 % | €3,38 | €3,38 | €3,38 | 0 |
| 2026-07-29 | €3,38 | 0,00 % | €3,38 | €3,38 | €3,38 | 0 |
| 2026-07-28 | €3,38 | +4,32 % | €3,38 | €3,38 | €3,38 | 110 |
| 2026-07-27 | €3,24 | 0,00 % | €3,24 | €3,24 | €3,24 | 0 |
| 2026-07-24 | €3,24 | 0,00 % | €3,24 | €3,24 | €3,24 | 0 |
| 2026-07-23 | €3,24 | -4,14 % | €3,24 | €3,24 | €3,24 | 5,13K |
| 2026-07-22 | €3,38 | +8,33 % | €3,12 | €3,38 | €3,12 | 600 |
| 2026-07-21 | €3,12 | -13,33 % | €3,12 | €3,12 | €3,12 | 570 |
| 2026-07-20 | €3,60 | 0,00 % | €3,60 | €3,60 | €3,60 | 100 |
| 2026-07-17 | €3,60 | +12,50 % | €3,60 | €3,60 | €3,60 | 197 |
| 2026-07-16 | €3,20 | 0,00 % | €3,20 | €3,20 | €3,20 | 0 |
| 2026-07-15 | €3,20 | 0,00 % | €3,20 | €3,20 | €3,20 | 330 |
| 2026-07-14 | €3,20 | 0,00 % | €3,20 | €3,20 | €3,20 | 0 |
| 2026-07-13 | €3,20 | -4,76 % | €3,36 | €3,36 | €3,20 | 103 |
| 2026-07-10 | €3,36 | 0,00 % | €3,36 | €3,36 | €3,36 | 0 |
| 2026-07-09 | €3,36 | 0,00 % | €3,36 | €3,36 | €3,36 | 0 |
| 2026-07-08 | €3,36 | 0,00 % | €3,36 | €3,36 | €3,36 | 0 |
| 2026-07-07 | €3,36 | 0,00 % | €3,36 | €3,36 | €3,36 | 0 |
| 2026-07-06 | €3,36 | 0,00 % | €3,36 | €3,36 | €3,36 | 0 |
| 2026-07-03 | €3,36 | -10,64 % | €3,06 | €3,36 | €3,06 | 184 |
| 2026-07-02 | €3,76 | 0,00 % | €3,76 | €3,76 | €3,76 | 0 |
| 2026-07-01 | €3,76 | 0,00 % | €3,76 | €3,76 | €3,76 | 0 |
| 2026-06-30 | €3,76 | +27,03 % | €3,76 | €3,76 | €3,76 | 20 |
| 2026-06-29 | €2,96 | 0,00 % | €2,96 | €2,96 | €2,96 | 0 |
| 2026-06-26 | €2,96 | -3,90 % | €2,96 | €2,96 | €2,96 | 15 |
| 2026-06-25 | €3,08 | 0,00 % | €3,08 | €3,08 | €3,08 | 0 |
| 2026-06-24 | €3,08 | 0,00 % | €3,08 | €3,08 | €3,08 | 0 |
| 2026-06-23 | €3,08 | 0,00 % | €3,08 | €3,08 | €3,08 | 0 |
| 2026-06-22 | €3,08 | 0,00 % | €3,08 | €3,08 | €3,08 | 0 |
| 2026-06-19 | €3,08 | 0,00 % | €3,08 | €3,08 | €3,08 | 27 |
| 2026-06-18 | €3,08 | 0,00 % | €3,08 | €3,08 | €3,08 | 0 |
| 2026-06-17 | €3,08 | 0,00 % | €3,08 | €3,08 | €3,08 | 0 |
| 2026-06-16 | €3,08 | 0,00 % | €3,08 | €3,08 | €3,08 | 0 |
| 2026-06-15 | €3,08 | -18,52 % | €3,08 | €3,08 | €3,08 | 175 |
| 2026-06-12 | €3,78 | 0,00 % | €3,78 | €3,78 | €3,78 | 0 |
| 2026-06-11 | €3,78 | 0,00 % | €3,78 | €3,78 | €3,78 | 20 |
| 2026-06-10 | €3,78 | +18,12 % | €3,78 | €3,78 | €3,78 | 20 |
| 2026-06-09 | €3,20 | 0,00 % | €3,20 | €3,20 | €3,20 | 0 |
| 2026-06-08 | €3,20 | 0,00 % | €3,20 | €3,20 | €3,20 | 0 |
| 2026-06-05 | €3,20 | +6,67 % | €3,20 | €3,20 | €3,20 | 241 |
| 2026-06-04 | €3,00 | 0,00 % | €3,00 | €3,00 | €3,00 | 0 |
| 2026-06-03 | €3,00 | -3,85 % | €3,00 | €3,00 | €3,00 | 800 |
| 2026-06-02 | €3,12 | -10,86 % | €3,12 | €3,12 | €3,12 | 727 |
| 2026-06-01 | €3,50 | 0,00 % | €3,50 | €3,50 | €3,50 | 0 |
| 2026-05-29 | €3,50 | 0,00 % | €3,50 | €3,50 | €3,50 | 0 |
| 2026-05-28 | €3,50 | 0,00 % | €3,50 | €3,50 | €3,50 | 0 |