Novabase SGPS SA NBA
EURONEXT · Portugal · Technologiedienstleistungen
€7,16+0,02 (+0,28 %)
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 | €7,16 | +0,28 % | €7,18 | €7,18 | €7,12 | 660 |
| 2026-09-30 | €7,14 | +0,28 % | €7,12 | €7,14 | €7,10 | 1,29K |
| 2026-09-29 | €7,12 | -0,28 % | €7,10 | €7,20 | €7,10 | 518 |
| 2026-09-28 | €7,14 | +0,28 % | €7,14 | €7,14 | €7,10 | 980 |
| 2026-09-25 | €7,12 | +0,28 % | €7,12 | €7,14 | €7,12 | 2,79K |
| 2026-09-24 | €7,10 | -1,11 % | €7,18 | €7,18 | €7,10 | 150 |
| 2026-09-23 | €7,18 | +1,13 % | €7,20 | €7,20 | €7,10 | 469 |
| 2026-09-22 | €7,10 | 0,00 % | €7,20 | €7,20 | €7,10 | 1,70K |
| 2026-09-21 | €7,10 | +0,85 % | €7,06 | €7,20 | €7,06 | 328 |
| 2026-09-18 | €7,04 | -0,56 % | €7,08 | €7,08 | €7,04 | 4,45K |
| 2026-09-17 | €7,08 | -0,28 % | €7,06 | €7,08 | €7,06 | 184 |
| 2026-09-16 | €7,10 | +0,57 % | €7,10 | €7,20 | €7,06 | 2,04K |
| 2026-09-15 | €7,06 | +0,28 % | €7,04 | €7,06 | €7,04 | 686 |
| 2026-09-14 | €7,04 | -1,68 % | €7,16 | €7,16 | €7,04 | 1,75K |
| 2026-09-11 | €7,16 | +0,56 % | €7,06 | €7,16 | €7,06 | 721 |
| 2026-09-10 | €7,12 | -0,56 % | €7,10 | €7,16 | €7,10 | 261 |
| 2026-09-09 | €7,16 | +0,56 % | €7,10 | €7,18 | €7,10 | 464 |
| 2026-09-08 | €7,12 | 0,00 % | €7,20 | €7,20 | €7,12 | 32 |
| 2026-09-07 | €7,12 | +0,56 % | €7,10 | €7,20 | €7,10 | 61 |
| 2026-09-04 | €7,08 | -0,84 % | €7,20 | €7,20 | €7,06 | 2,37K |
| 2026-09-03 | €7,14 | -0,83 % | €7,18 | €7,20 | €7,14 | 919 |
| 2026-09-02 | €7,20 | +0,56 % | €7,22 | €7,22 | €7,06 | 2,52K |
| 2026-09-01 | €7,16 | +1,42 % | €7,20 | €7,20 | €7,04 | 72 |
| 2026-08-31 | €7,06 | -0,56 % | €7,26 | €7,28 | €7,04 | 5,22K |
| 2026-08-28 | €7,10 | -1,39 % | €7,02 | €7,24 | €7,02 | 1,17K |
| 2026-08-27 | €7,20 | -0,83 % | €7,20 | €7,20 | €7,20 | 2,36K |
| 2026-08-26 | €7,26 | -0,55 % | €7,20 | €7,26 | €7,20 | 61 |
| 2026-08-25 | €7,30 | +1,11 % | €7,20 | €7,30 | €7,20 | 86 |
| 2026-08-24 | €7,22 | +0,28 % | €7,20 | €7,38 | €7,20 | 1,12K |
| 2026-08-21 | €7,20 | 0,00 % | €7,04 | €7,20 | €7,02 | 1,29K |
| 2026-08-20 | €7,20 | 0,00 % | €7,18 | €7,20 | €7,06 | 504 |
| 2026-08-19 | €7,20 | +2,27 % | €7,06 | €7,20 | €7,02 | 1,72K |
| 2026-08-18 | €7,04 | -1,40 % | €7,04 | €7,04 | €7,04 | 341 |
| 2026-08-17 | €7,14 | +0,28 % | €7,10 | €7,18 | €7,00 | 1,76K |
| 2026-08-14 | €7,12 | -0,56 % | €7,10 | €7,16 | €7,00 | 2,68K |
| 2026-08-13 | €7,16 | -0,56 % | €7,20 | €7,28 | €7,16 | 1,19K |
| 2026-08-12 | €7,20 | 0,00 % | €7,20 | €7,28 | €7,20 | 1,95K |
| 2026-08-11 | €7,20 | -1,91 % | €7,34 | €7,38 | €7,20 | 724 |
| 2026-08-10 | €7,34 | -0,81 % | €7,40 | €7,40 | €7,18 | 3,52K |
| 2026-08-07 | €7,40 | -0,80 % | €7,46 | €7,46 | €7,36 | 1,09K |
| 2026-08-06 | €7,46 | -1,32 % | €7,56 | €7,56 | €7,40 | 2,11K |
| 2026-08-05 | €7,56 | -0,26 % | €7,42 | €7,56 | €7,42 | 1,18K |
| 2026-08-04 | €7,58 | +2,43 % | €7,62 | €7,62 | €7,42 | 1,30K |
| 2026-08-03 | €7,40 | 0,00 % | €7,60 | €7,60 | €7,40 | 717 |
| 2026-07-31 | €7,40 | -0,27 % | €7,38 | €7,56 | €7,36 | 1,22K |
| 2026-07-30 | €7,42 | -2,11 % | €7,60 | €7,60 | €7,40 | 1,02K |
| 2026-07-29 | €7,58 | +0,26 % | €7,40 | €7,64 | €7,40 | 1,25K |
| 2026-07-28 | €7,56 | -2,58 % | €7,76 | €7,76 | €7,36 | 11,36K |
| 2026-07-27 | €7,76 | +2,65 % | €7,56 | €7,76 | €7,56 | 678 |
| 2026-07-24 | €7,56 | +0,53 % | €7,52 | €7,60 | €7,52 | 328 |
| 2026-07-23 | €7,52 | -0,27 % | €7,72 | €7,72 | €7,52 | 543 |
| 2026-07-22 | €7,54 | -3,58 % | €7,82 | €7,82 | €7,42 | 397 |
| 2026-07-21 | €7,82 | +4,27 % | €7,40 | €7,82 | €7,40 | 195 |
| 2026-07-20 | €7,50 | -5,78 % | €8,00 | €8,00 | €7,50 | 192 |
| 2026-07-17 | €7,96 | +2,58 % | €8,00 | €8,00 | €7,80 | 618 |
| 2026-07-16 | €7,76 | +3,47 % | €7,50 | €7,76 | €7,50 | 499 |
| 2026-07-15 | €7,50 | -4,34 % | €7,36 | €7,86 | €7,36 | 1,14K |
| 2026-07-14 | €7,84 | +0,26 % | €8,00 | €8,00 | €7,80 | 2,50K |
| 2026-07-13 | €7,82 | -0,51 % | €7,86 | €7,88 | €7,80 | 14,55K |
| 2026-07-10 | €7,86 | -1,75 % | €7,36 | €7,86 | €7,36 | 480 |
| 2026-07-09 | €8,00 | 0,00 % | €8,00 | €8,10 | €8,00 | 3,34K |
| 2026-07-08 | €8,00 | -2,44 % | €8,18 | €8,18 | €8,00 | 416 |
| 2026-07-07 | €8,20 | 0,00 % | €8,24 | €8,24 | €8,20 | 482 |
| 2026-07-06 | €8,20 | -2,15 % | €8,46 | €8,46 | €8,20 | 6,07K |
| 2026-07-03 | €8,38 | +1,70 % | €8,60 | €8,60 | €8,20 | 1,93K |
| 2026-07-02 | €8,24 | -1,67 % | €8,20 | €8,40 | €8,20 | 1,50K |
| 2026-07-01 | €8,38 | -0,24 % | €8,64 | €8,64 | €8,20 | 2,96K |
| 2026-06-30 | €8,40 | +2,69 % | €8,18 | €8,40 | €8,18 | 257 |
| 2026-06-29 | €8,18 | +0,49 % | €7,90 | €8,18 | €7,90 | 2,51K |
| 2026-06-26 | €8,14 | +0,49 % | €8,20 | €8,20 | €8,00 | 1,80K |
| 2026-06-25 | €8,10 | -0,49 % | €8,10 | €8,10 | €8,00 | 10,28K |
| 2026-06-24 | €8,14 | -0,73 % | €8,00 | €8,14 | €8,00 | 6,30K |
| 2026-06-23 | €8,20 | +2,24 % | €8,22 | €8,34 | €8,00 | 5,23K |
| 2026-06-22 | €8,02 | -2,20 % | €8,20 | €8,20 | €8,00 | 7,35K |
| 2026-06-19 | €8,20 | -3,53 % | €8,60 | €8,76 | €8,02 | 72,19K |
| 2026-06-18 | €8,50 | -0,70 % | €8,62 | €8,70 | €8,50 | 2,20K |
| 2026-06-17 | €8,56 | -1,61 % | €8,56 | €8,56 | €8,52 | 1,63K |
| 2026-06-16 | €8,70 | +1,64 % | €8,54 | €8,70 | €8,50 | 2,56K |
| 2026-06-15 | €8,56 | -0,47 % | €8,52 | €8,70 | €8,52 | 2,06K |
| 2026-06-12 | €8,60 | -1,83 % | €8,74 | €8,74 | €8,50 | 45,69K |
| 2026-06-11 | €8,76 | +0,69 % | €8,76 | €8,76 | €8,60 | 1,64K |
| 2026-06-10 | €8,70 | -0,68 % | €8,74 | €8,74 | €8,52 | 4,90K |
| 2026-06-09 | €8,76 | -0,45 % | €8,74 | €8,76 | €8,74 | 33 |
| 2026-06-08 | €8,80 | 0,00 % | €8,70 | €8,88 | €8,50 | 5,02K |
| 2026-06-05 | €8,80 | 0,00 % | €8,80 | €8,90 | €8,80 | 2,26K |
| 2026-06-04 | €8,80 | -1,12 % | €8,90 | €8,90 | €8,80 | 109 |
| 2026-06-03 | €8,90 | -0,89 % | €8,96 | €8,96 | €8,80 | 4,06K |
| 2026-06-02 | €8,98 | +0,22 % | €9,00 | €9,00 | €8,80 | 5,93K |
| 2026-06-01 | €8,96 | 0,00 % | €9,00 | €9,00 | €8,76 | 3,64K |
| 2026-05-29 | €8,96 | +0,22 % | €8,80 | €8,96 | €8,80 | 2,47K |