Futebol Clube do Porto SAD FCP
EURONEXT · Portugal · Verbraucherdienstleistungen
€2,62-0,14 (-5,07 %)
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 | €2,62 | -5,07 % | €2,62 | €2,62 | €2,62 | 450 |
| 2026-09-30 | €2,76 | 0,00 % | €2,76 | €2,76 | €2,76 | 32 |
| 2026-09-29 | €2,76 | +2,22 % | €2,76 | €2,76 | €2,76 | 181 |
| 2026-09-28 | €2,70 | -2,17 % | €2,76 | €2,76 | €2,70 | 365 |
| 2026-09-25 | €2,76 | 0,00 % | €2,64 | €2,76 | €2,64 | 2,60K |
| 2026-09-24 | €2,76 | 0,00 % | €2,76 | €2,76 | €2,76 | 17 |
| 2026-09-23 | €2,76 | +4,55 % | €2,76 | €2,76 | €2,76 | 25 |
| 2026-09-22 | €2,64 | -4,35 % | €2,64 | €2,64 | €2,64 | 100 |
| 2026-09-21 | €2,76 | +0,73 % | €2,76 | €2,76 | €2,76 | 33 |
| 2026-09-18 | €2,74 | 0,00 % | €2,74 | €2,74 | €2,74 | 0 |
| 2026-09-17 | €2,74 | +0,74 % | €2,74 | €2,74 | €2,74 | 117 |
| 2026-09-16 | €2,72 | -2,86 % | €2,72 | €2,72 | €2,72 | 2,98K |
| 2026-09-15 | €2,80 | +2,94 % | €2,80 | €2,80 | €2,80 | 13 |
| 2026-09-14 | €2,72 | 0,00 % | €2,72 | €2,72 | €2,72 | 10 |
| 2026-09-11 | €2,72 | 0,00 % | €2,72 | €2,72 | €2,72 | 20 |
| 2026-09-10 | €2,72 | -2,86 % | €2,80 | €2,80 | €2,72 | 600 |
| 2026-09-09 | €2,80 | 0,00 % | €2,80 | €2,80 | €2,80 | 3,60K |
| 2026-09-08 | €2,80 | 0,00 % | €2,80 | €2,80 | €2,80 | 32 |
| 2026-09-07 | €2,80 | 0,00 % | €2,72 | €2,80 | €2,72 | 260 |
| 2026-09-04 | €2,80 | 0,00 % | €2,72 | €2,80 | €2,72 | 572 |
| 2026-09-03 | €2,80 | 0,00 % | €2,80 | €2,80 | €2,80 | 124 |
| 2026-09-02 | €2,80 | -2,10 % | €2,80 | €2,80 | €2,80 | 9,04K |
| 2026-09-01 | €2,86 | -0,69 % | €2,90 | €2,90 | €2,86 | 125 |
| 2026-08-31 | €2,88 | -0,69 % | €2,88 | €2,88 | €2,88 | 17 |
| 2026-08-28 | €2,90 | +1,40 % | €2,90 | €2,90 | €2,90 | 122 |
| 2026-08-27 | €2,86 | 0,00 % | €2,86 | €2,86 | €2,86 | 3 |
| 2026-08-26 | €2,86 | -1,38 % | €2,86 | €2,86 | €2,86 | 2 |
| 2026-08-25 | €2,90 | 0,00 % | €2,90 | €2,90 | €2,90 | 336 |
| 2026-08-24 | €2,90 | -2,68 % | €2,84 | €2,90 | €2,84 | 2,74K |
| 2026-08-21 | €2,98 | 0,00 % | €2,84 | €2,98 | €2,84 | 875 |
| 2026-08-20 | €2,98 | 0,00 % | €2,98 | €2,98 | €2,98 | 53 |
| 2026-08-19 | €2,98 | +4,93 % | €2,98 | €2,98 | €2,98 | 119 |
| 2026-08-18 | €2,84 | +0,71 % | €2,84 | €2,84 | €2,84 | 78 |
| 2026-08-17 | €2,82 | 0,00 % | €2,82 | €2,82 | €2,82 | 150 |
| 2026-08-14 | €2,82 | -4,73 % | €2,82 | €2,82 | €2,82 | 40 |
| 2026-08-13 | €2,96 | +2,07 % | €2,82 | €2,96 | €2,82 | 161 |
| 2026-08-12 | €2,90 | +0,69 % | €2,90 | €2,90 | €2,90 | 92 |
| 2026-08-11 | €2,88 | +2,86 % | €2,80 | €2,88 | €2,80 | 2,49K |
| 2026-08-10 | €2,80 | 0,00 % | €2,80 | €2,80 | €2,80 | 0 |
| 2026-08-07 | €2,80 | 0,00 % | €2,80 | €2,80 | €2,80 | 9 |
| 2026-08-06 | €2,80 | 0,00 % | €2,80 | €2,80 | €2,80 | 0 |
| 2026-08-05 | €2,80 | 0,00 % | €2,80 | €2,80 | €2,80 | 0 |
| 2026-08-04 | €2,80 | 0,00 % | €2,88 | €2,88 | €2,80 | 386 |
| 2026-08-03 | €2,80 | -6,04 % | €2,98 | €2,98 | €2,80 | 143 |
| 2026-07-31 | €2,98 | +4,20 % | €2,98 | €2,98 | €2,98 | 61 |
| 2026-07-30 | €2,86 | -4,03 % | €2,86 | €2,86 | €2,86 | 3,23K |
| 2026-07-29 | €2,98 | +2,76 % | €2,98 | €2,98 | €2,98 | 151 |
| 2026-07-28 | €2,90 | -3,33 % | €2,90 | €2,90 | €2,90 | 3,49K |
| 2026-07-27 | €3,00 | +3,45 % | €3,00 | €3,00 | €3,00 | 10 |
| 2026-07-24 | €2,90 | 0,00 % | €2,90 | €2,90 | €2,90 | 37 |
| 2026-07-23 | €2,90 | 0,00 % | €2,90 | €2,90 | €2,90 | 2,08K |
| 2026-07-22 | €2,90 | -3,33 % | €2,90 | €2,90 | €2,90 | 212 |
| 2026-07-21 | €3,00 | +3,45 % | €3,00 | €3,00 | €3,00 | 98 |
| 2026-07-20 | €2,90 | 0,00 % | €2,90 | €2,90 | €2,90 | 383 |
| 2026-07-17 | €2,90 | 0,00 % | €2,90 | €2,90 | €2,90 | 50 |
| 2026-07-16 | €2,90 | -2,03 % | €2,90 | €2,90 | €2,90 | 50 |
| 2026-07-15 | €2,96 | 0,00 % | €2,96 | €2,96 | €2,96 | 0 |
| 2026-07-14 | €2,96 | -1,33 % | €2,90 | €2,96 | €2,90 | 191 |
| 2026-07-13 | €3,00 | +4,17 % | €3,00 | €3,00 | €3,00 | 1,51K |
| 2026-07-10 | €2,88 | -11,11 % | €2,88 | €2,88 | €2,88 | 132 |
| 2026-07-09 | €3,24 | +8,00 % | €3,24 | €3,24 | €3,24 | 10 |
| 2026-07-08 | €3,00 | +5,63 % | €2,84 | €3,00 | €2,84 | 553 |
| 2026-07-07 | €2,84 | -5,33 % | €2,82 | €2,84 | €2,82 | 59 |
| 2026-07-06 | €3,00 | +6,38 % | €3,00 | €3,00 | €3,00 | 1,15K |
| 2026-07-03 | €2,82 | -6,00 % | €2,82 | €2,82 | €2,82 | 200 |
| 2026-07-02 | €3,00 | 0,00 % | €3,00 | €3,00 | €3,00 | 0 |
| 2026-07-01 | €3,00 | 0,00 % | €2,80 | €3,00 | €2,80 | 2,04K |
| 2026-06-30 | €3,00 | 0,00 % | €3,00 | €3,00 | €3,00 | 23 |
| 2026-06-29 | €3,00 | 0,00 % | €3,00 | €3,00 | €3,00 | 79 |
| 2026-06-26 | €3,00 | +2,04 % | €3,00 | €3,00 | €3,00 | 126 |
| 2026-06-25 | €2,94 | -2,00 % | €2,94 | €2,94 | €2,94 | 5 |
| 2026-06-24 | €3,00 | 0,00 % | €3,00 | €3,00 | €3,00 | 0 |
| 2026-06-23 | €3,00 | 0,00 % | €3,00 | €3,00 | €3,00 | 188 |
| 2026-06-22 | €3,00 | 0,00 % | €3,00 | €3,00 | €3,00 | 6 |
| 2026-06-19 | €3,00 | 0,00 % | €3,00 | €3,00 | €3,00 | 20 |
| 2026-06-18 | €3,00 | 0,00 % | €3,00 | €3,00 | €3,00 | 164 |
| 2026-06-17 | €3,00 | +2,04 % | €2,96 | €3,00 | €2,96 | 27 |
| 2026-06-16 | €2,94 | 0,00 % | €2,94 | €2,94 | €2,94 | 0 |
| 2026-06-15 | €2,94 | +1,38 % | €2,94 | €2,94 | €2,94 | 150 |
| 2026-06-12 | €2,90 | -3,33 % | €3,00 | €3,00 | €2,90 | 140 |
| 2026-06-11 | €3,00 | 0,00 % | €3,00 | €3,00 | €3,00 | 0 |
| 2026-06-10 | €3,00 | -6,25 % | €3,00 | €3,00 | €3,00 | 1 |
| 2026-06-09 | €3,20 | 0,00 % | €3,20 | €3,20 | €3,20 | 0 |
| 2026-06-08 | €3,20 | -1,23 % | €3,20 | €3,20 | €3,20 | 1,01K |
| 2026-06-05 | €3,24 | -0,61 % | €3,24 | €3,24 | €3,24 | 57 |
| 2026-06-04 | €3,26 | +4,49 % | €3,00 | €3,26 | €3,00 | 110 |
| 2026-06-03 | €3,12 | -2,50 % | €3,12 | €3,12 | €3,12 | 282 |
| 2026-06-02 | €3,20 | -1,23 % | €3,24 | €3,24 | €3,20 | 65 |
| 2026-06-01 | €3,24 | -0,61 % | €3,26 | €3,26 | €3,24 | 1,09K |
| 2026-05-29 | €3,26 | 0,00 % | €3,26 | €3,26 | €3,26 | 1,52K |