Ibersol, SGPS S.A. IBS
EURONEXT · Portugal · Verbraucherdienstleistungen
€9,76-0,15 (-1,51 %)
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 | €9,76 | -1,51 % | €10,08 | €9,95 | €9,76 | 46,13K |
| 2026-09-30 | €9,91 | -2,08 % | €10,00 | €10,14 | €9,91 | 28,06K |
| 2026-09-29 | €10,12 | +0,80 % | €10,12 | €10,12 | €10,00 | 6,13K |
| 2026-09-28 | €10,04 | +0,40 % | €10,00 | €10,14 | €9,97 | 13,47K |
| 2026-09-25 | €10,00 | -0,20 % | €10,08 | €10,10 | €9,98 | 63,57K |
| 2026-09-24 | €10,02 | +0,30 % | €10,18 | €10,18 | €9,98 | 9,10K |
| 2026-09-23 | €9,99 | -0,50 % | €10,00 | €10,12 | €9,99 | 31,93K |
| 2026-09-22 | €10,04 | +0,40 % | €10,00 | €10,16 | €9,99 | 25,82K |
| 2026-09-21 | €10,00 | -1,57 % | €10,14 | €10,28 | €10,00 | 51,66K |
| 2026-09-18 | €10,16 | -1,36 % | €10,42 | €10,42 | €10,16 | 17,90K |
| 2026-09-17 | €10,30 | +0,98 % | €10,20 | €10,42 | €10,20 | 21,23K |
| 2026-09-16 | €10,20 | 0,00 % | €10,26 | €10,26 | €10,16 | 72,83K |
| 2026-09-15 | €10,20 | -1,92 % | €10,20 | €10,40 | €10,20 | 48,85K |
| 2026-09-14 | €10,40 | -0,19 % | €10,38 | €10,54 | €10,32 | 43,25K |
| 2026-09-11 | €10,42 | +4,41 % | €9,98 | €10,44 | €9,95 | 104,65K |
| 2026-09-10 | €9,98 | +0,20 % | €10,04 | €10,04 | €9,81 | 37,46K |
| 2026-09-09 | €9,96 | -1,78 % | €10,08 | €10,08 | €9,95 | 21,72K |
| 2026-09-08 | €10,14 | +1,50 % | €9,98 | €10,14 | €9,91 | 15,49K |
| 2026-09-07 | €9,99 | -2,25 % | €10,20 | €10,20 | €9,97 | 18,11K |
| 2026-09-04 | €10,22 | +0,20 % | €10,30 | €10,30 | €10,16 | 12,53K |
| 2026-09-03 | €10,20 | -0,58 % | €10,24 | €10,26 | €10,10 | 19,09K |
| 2026-09-02 | €10,26 | +0,20 % | €10,12 | €10,30 | €10,10 | 22,19K |
| 2026-09-01 | €10,24 | -0,58 % | €10,30 | €10,30 | €10,12 | 29,25K |
| 2026-08-31 | €10,30 | -0,58 % | €10,46 | €10,46 | €10,30 | 16,04K |
| 2026-08-28 | €10,36 | -0,58 % | €10,48 | €10,48 | €10,30 | 20,52K |
| 2026-08-27 | €10,42 | +0,39 % | €10,38 | €10,48 | €10,34 | 12,26K |
| 2026-08-26 | €10,38 | +0,78 % | €10,30 | €10,38 | €10,22 | 11,75K |
| 2026-08-25 | €10,30 | +1,98 % | €10,12 | €10,30 | €10,12 | 32,35K |
| 2026-08-24 | €10,10 | +1,10 % | €9,95 | €10,16 | €9,94 | 43,60K |
| 2026-08-21 | €9,99 | +1,11 % | €9,85 | €10,00 | €9,80 | 21,29K |
| 2026-08-20 | €9,88 | -1,59 % | €10,16 | €10,16 | €9,88 | 33,81K |
| 2026-08-19 | €10,04 | +2,03 % | €9,92 | €10,04 | €9,77 | 39,36K |
| 2026-08-18 | €9,84 | +1,86 % | €9,80 | €9,84 | €9,56 | 35,71K |
| 2026-08-17 | €9,66 | -1,53 % | €9,82 | €9,92 | €9,64 | 44,04K |
| 2026-08-14 | €9,81 | +0,10 % | €9,79 | €9,97 | €9,78 | 35,11K |
| 2026-08-13 | €9,80 | -0,51 % | €9,93 | €9,94 | €9,80 | 34,44K |
| 2026-08-12 | €9,85 | -0,30 % | €9,89 | €9,92 | €9,85 | 12,10K |
| 2026-08-11 | €9,88 | +0,30 % | €9,89 | €9,89 | €9,81 | 18,91K |
| 2026-08-10 | €9,85 | +1,23 % | €9,89 | €9,89 | €9,75 | 21,56K |
| 2026-08-07 | €9,73 | -0,51 % | €9,80 | €9,86 | €9,67 | 25,55K |
| 2026-08-06 | €9,78 | 0,00 % | €9,77 | €9,88 | €9,77 | 28,03K |
| 2026-08-05 | €9,78 | +0,93 % | €9,85 | €9,85 | €9,64 | 28,47K |
| 2026-08-04 | €9,69 | +0,73 % | €9,60 | €9,69 | €9,48 | 38,89K |
| 2026-08-03 | €9,62 | +0,10 % | €9,56 | €9,83 | €9,56 | 29,03K |
| 2026-07-31 | €9,61 | +0,52 % | €9,54 | €9,61 | €9,52 | 38,24K |
| 2026-07-30 | €9,56 | +1,27 % | €9,44 | €9,66 | €9,44 | 14,63K |
| 2026-07-29 | €9,44 | -0,84 % | €9,59 | €9,69 | €9,44 | 27,94K |
| 2026-07-28 | €9,52 | 0,00 % | €9,94 | €9,94 | €9,42 | 16,10K |
| 2026-07-27 | €9,52 | +1,06 % | €9,43 | €9,57 | €9,34 | 24,61K |
| 2026-07-24 | €9,42 | +1,62 % | €9,22 | €9,46 | €9,22 | 19,40K |
| 2026-07-23 | €9,27 | -1,17 % | €9,35 | €9,35 | €9,24 | 20,93K |
| 2026-07-22 | €9,38 | +1,85 % | €9,18 | €9,45 | €9,18 | 30,92K |
| 2026-07-21 | €9,21 | +0,99 % | €9,18 | €9,21 | €9,10 | 12,32K |
| 2026-07-20 | €9,12 | +0,11 % | €9,11 | €9,18 | €8,96 | 40,16K |
| 2026-07-17 | €9,11 | +0,66 % | €8,99 | €9,14 | €8,99 | 27,87K |
| 2026-07-16 | €9,05 | +0,33 % | €8,99 | €9,05 | €8,84 | 78,70K |
| 2026-07-15 | €9,02 | -0,99 % | €9,46 | €9,46 | €8,97 | 54,91K |
| 2026-07-14 | €9,11 | +0,11 % | €9,11 | €9,23 | €9,10 | 30,66K |
| 2026-07-13 | €9,10 | -2,99 % | €9,32 | €9,39 | €9,10 | 52,13K |
| 2026-07-10 | €9,38 | +0,21 % | €9,45 | €9,46 | €9,36 | 25,55K |
| 2026-07-09 | €9,36 | -0,85 % | €9,86 | €9,86 | €9,36 | 24,31K |
| 2026-07-08 | €9,44 | -1,97 % | €9,62 | €9,75 | €9,42 | 45,25K |
| 2026-07-07 | €9,63 | -0,10 % | €9,85 | €9,85 | €9,60 | 26,43K |
| 2026-07-06 | €9,64 | -1,63 % | €9,96 | €9,96 | €9,64 | 44,24K |
| 2026-07-03 | €9,80 | -0,10 % | €9,89 | €9,90 | €9,80 | 44,31K |
| 2026-07-02 | €9,81 | +0,31 % | €9,86 | €9,91 | €9,81 | 25,93K |
| 2026-07-01 | €9,78 | -0,71 % | €9,82 | €9,89 | €9,78 | 20,00K |
| 2026-06-30 | €9,85 | -1,01 % | €9,95 | €10,02 | €9,85 | 21,90K |
| 2026-06-29 | €9,95 | +1,32 % | €9,85 | €9,95 | €9,84 | 45,96K |
| 2026-06-26 | €9,82 | -0,61 % | €9,90 | €9,94 | €9,82 | 16,37K |
| 2026-06-25 | €9,88 | +0,30 % | €9,86 | €9,95 | €9,86 | 22,43K |
| 2026-06-24 | €9,85 | -1,50 % | €10,08 | €10,08 | €9,85 | 45,47K |
| 2026-06-23 | €10,00 | -0,99 % | €10,00 | €10,10 | €9,97 | 22,95K |
| 2026-06-22 | €10,10 | +0,60 % | €10,10 | €10,10 | €10,00 | 42,32K |
| 2026-06-19 | €10,04 | -2,52 % | €10,56 | €10,56 | €10,00 | 109,39K |
| 2026-06-18 | €10,30 | 0,00 % | €10,56 | €10,56 | €10,16 | 52,37K |
| 2026-06-17 | €10,30 | -1,90 % | €10,40 | €10,44 | €10,22 | 121,65K |
| 2026-06-16 | €10,50 | -0,94 % | €10,66 | €10,66 | €10,42 | 25,57K |
| 2026-06-15 | €10,60 | +1,73 % | €10,40 | €10,78 | €10,40 | 73,54K |
| 2026-06-12 | €10,42 | +2,16 % | €10,30 | €10,42 | €10,18 | 38,93K |
| 2026-06-11 | €10,20 | +0,39 % | €10,02 | €10,30 | €10,02 | 46,78K |
| 2026-06-10 | €10,16 | +0,40 % | €10,14 | €10,24 | €10,04 | 25,96K |
| 2026-06-09 | €10,12 | -1,17 % | €10,06 | €10,38 | €10,06 | 47,40K |
| 2026-06-08 | €10,24 | +0,20 % | €10,14 | €10,36 | €10,04 | 91,33K |
| 2026-06-05 | €10,22 | -9,40 % | €10,12 | €10,56 | €10,12 | 114,45K |
| 2026-06-04 | €11,28 | -0,70 % | €11,38 | €11,40 | €11,22 | 127,70K |
| 2026-06-03 | €11,36 | +0,18 % | €11,34 | €11,48 | €11,20 | 90,21K |
| 2026-06-02 | €11,34 | -1,39 % | €11,74 | €11,74 | €11,30 | 89,57K |
| 2026-06-01 | €11,50 | -2,54 % | €11,96 | €11,96 | €11,50 | 146,17K |
| 2026-05-29 | €11,80 | +0,34 % | €11,80 | €11,88 | €11,70 | 232,48K |