Sonaecom SGPS SA SNC
EURONEXT · Portugal · Technologiedienstleistungen
€2,94-0,02 (-0,68 %)
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 | €2,94 | -0,68 % | €2,94 | €2,94 | €2,88 | 4,64K |
| 2026-09-30 | €2,96 | 0,00 % | €2,96 | €2,96 | €2,90 | 3,16K |
| 2026-09-29 | €2,96 | +1,37 % | €2,94 | €2,96 | €2,90 | 2,48K |
| 2026-09-28 | €2,92 | 0,00 % | €2,94 | €2,94 | €2,88 | 675 |
| 2026-09-25 | €2,92 | -0,68 % | €2,96 | €2,96 | €2,88 | 2,09K |
| 2026-09-24 | €2,94 | 0,00 % | €2,86 | €2,94 | €2,86 | 3,93K |
| 2026-09-23 | €2,94 | 0,00 % | €2,94 | €2,94 | €2,88 | 2,92K |
| 2026-09-22 | €2,94 | +1,38 % | €2,94 | €2,94 | €2,86 | 614 |
| 2026-09-21 | €2,90 | +0,69 % | €2,86 | €2,90 | €2,86 | 546 |
| 2026-09-18 | €2,88 | -2,04 % | €2,94 | €2,94 | €2,84 | 6,69K |
| 2026-09-17 | €2,94 | 0,00 % | €2,94 | €2,94 | €2,88 | 6,14K |
| 2026-09-16 | €2,94 | 0,00 % | €2,94 | €2,94 | €2,88 | 626 |
| 2026-09-15 | €2,94 | 0,00 % | €2,94 | €2,94 | €2,94 | 504 |
| 2026-09-14 | €2,94 | +1,38 % | €2,94 | €2,94 | €2,94 | 569 |
| 2026-09-11 | €2,90 | -1,36 % | €2,94 | €2,94 | €2,88 | 8,41K |
| 2026-09-10 | €2,94 | 0,00 % | €2,94 | €2,94 | €2,88 | 700 |
| 2026-09-09 | €2,94 | 0,00 % | €2,94 | €2,94 | €2,90 | 2,26K |
| 2026-09-08 | €2,94 | 0,00 % | €2,94 | €2,94 | €2,94 | 500 |
| 2026-09-07 | €2,94 | 0,00 % | €2,94 | €2,94 | €2,90 | 674 |
| 2026-09-04 | €2,94 | 0,00 % | €2,94 | €2,94 | €2,88 | 1,79K |
| 2026-09-03 | €2,94 | +2,08 % | €2,94 | €2,94 | €2,88 | 1,03K |
| 2026-09-02 | €2,88 | -3,36 % | €2,98 | €2,98 | €2,88 | 4,24K |
| 2026-09-01 | €2,98 | 0,00 % | €2,98 | €2,98 | €2,90 | 1,10K |
| 2026-08-31 | €2,98 | +0,68 % | €2,98 | €2,98 | €2,86 | 3,29K |
| 2026-08-28 | €2,96 | 0,00 % | €2,98 | €2,98 | €2,92 | 1,05K |
| 2026-08-27 | €2,96 | -0,67 % | €2,98 | €2,98 | €2,90 | 801 |
| 2026-08-26 | €2,98 | +0,68 % | €2,98 | €2,98 | €2,90 | 6,22K |
| 2026-08-25 | €2,96 | 0,00 % | €2,96 | €2,96 | €2,92 | 943 |
| 2026-08-24 | €2,96 | -0,67 % | €2,98 | €2,98 | €2,92 | 3,99K |
| 2026-08-21 | €2,98 | +0,68 % | €2,96 | €2,98 | €2,94 | 827 |
| 2026-08-20 | €2,96 | 0,00 % | €2,96 | €2,96 | €2,90 | 7,33K |
| 2026-08-19 | €2,96 | 0,00 % | €2,96 | €2,96 | €2,96 | 500 |
| 2026-08-18 | €2,96 | 0,00 % | €2,96 | €2,96 | €2,96 | 500 |
| 2026-08-17 | €2,96 | 0,00 % | €2,96 | €2,96 | €2,94 | 526 |
| 2026-08-14 | €2,96 | 0,00 % | €2,96 | €2,96 | €2,90 | 627 |
| 2026-08-13 | €2,96 | 0,00 % | €2,96 | €2,96 | €2,96 | 600 |
| 2026-08-12 | €2,96 | +0,68 % | €2,96 | €2,96 | €2,90 | 1,56K |
| 2026-08-11 | €2,94 | +1,38 % | €2,94 | €2,94 | €2,90 | 1,21K |
| 2026-08-10 | €2,90 | -2,68 % | €2,94 | €2,94 | €2,90 | 4,89K |
| 2026-08-07 | €2,98 | +1,36 % | €2,94 | €2,98 | €2,92 | 4,19K |
| 2026-08-06 | €2,94 | -0,68 % | €2,96 | €2,96 | €2,90 | 1,81K |
| 2026-08-05 | €2,96 | 0,00 % | €2,96 | €2,96 | €2,90 | 514 |
| 2026-08-04 | €2,96 | +0,68 % | €2,96 | €2,96 | €2,90 | 1,38K |
| 2026-08-03 | €2,94 | -1,34 % | €2,94 | €2,94 | €2,88 | 4,66K |
| 2026-07-31 | €2,98 | +1,36 % | €2,98 | €2,98 | €2,98 | 500 |
| 2026-07-30 | €2,94 | +1,38 % | €2,98 | €2,98 | €2,88 | 1,50K |
| 2026-07-29 | €2,90 | -2,68 % | €2,90 | €2,96 | €2,86 | 1,92K |
| 2026-07-28 | €2,98 | +2,76 % | €2,98 | €2,98 | €2,88 | 886 |
| 2026-07-27 | €2,90 | -2,03 % | €2,98 | €3,00 | €2,86 | 5,87K |
| 2026-07-24 | €2,96 | 0,00 % | €2,98 | €2,98 | €2,86 | 2,10K |
| 2026-07-23 | €2,96 | +2,07 % | €2,90 | €2,96 | €2,84 | 1,77K |
| 2026-07-22 | €2,90 | 0,00 % | €2,80 | €2,90 | €2,80 | 2,68K |
| 2026-07-21 | €2,90 | +1,40 % | €2,76 | €2,90 | €2,76 | 505 |
| 2026-07-20 | €2,86 | -2,72 % | €2,88 | €2,96 | €2,86 | 4,29K |
| 2026-07-17 | €2,94 | +0,68 % | €2,98 | €2,98 | €2,86 | 1,61K |
| 2026-07-16 | €2,92 | -0,68 % | €3,00 | €3,00 | €2,86 | 1,80K |
| 2026-07-15 | €2,94 | +0,68 % | €3,00 | €3,00 | €2,94 | 500 |
| 2026-07-14 | €2,92 | +0,69 % | €2,92 | €2,92 | €2,86 | 1,19K |
| 2026-07-13 | €2,90 | 0,00 % | €3,00 | €3,00 | €2,84 | 11,75K |
| 2026-07-10 | €2,90 | 0,00 % | €2,90 | €2,90 | €2,84 | 992 |
| 2026-07-09 | €2,90 | 0,00 % | €2,90 | €2,90 | €2,84 | 47,08K |
| 2026-07-08 | €2,90 | +0,69 % | €2,90 | €2,90 | €2,86 | 1,25K |
| 2026-07-07 | €2,88 | 0,00 % | €2,88 | €2,90 | €2,86 | 7,16K |
| 2026-07-06 | €2,88 | -0,69 % | €2,88 | €2,88 | €2,88 | 606 |
| 2026-07-03 | €2,90 | +0,69 % | €2,88 | €2,90 | €2,86 | 511 |
| 2026-07-02 | €2,88 | +0,70 % | €2,88 | €2,88 | €2,88 | 500 |
| 2026-07-01 | €2,86 | 0,00 % | €2,90 | €2,90 | €2,86 | 2,74K |
| 2026-06-30 | €2,86 | -0,69 % | €2,88 | €2,88 | €2,86 | 1,90K |
| 2026-06-29 | €2,88 | 0,00 % | €2,88 | €2,88 | €2,88 | 1,03K |
| 2026-06-26 | €2,88 | 0,00 % | €2,88 | €2,88 | €2,88 | 500 |
| 2026-06-25 | €2,88 | 0,00 % | €2,88 | €2,88 | €2,84 | 723 |
| 2026-06-24 | €2,88 | 0,00 % | €2,88 | €2,88 | €2,84 | 520 |
| 2026-06-23 | €2,88 | +0,70 % | €2,90 | €2,90 | €2,84 | 3,78K |
| 2026-06-22 | €2,86 | -1,38 % | €2,90 | €2,90 | €2,84 | 12,37K |
| 2026-06-19 | €2,90 | +1,40 % | €2,90 | €2,90 | €2,86 | 560 |
| 2026-06-18 | €2,86 | 0,00 % | €2,92 | €2,92 | €2,86 | 918 |
| 2026-06-17 | €2,86 | -0,69 % | €2,92 | €2,92 | €2,86 | 558 |
| 2026-06-16 | €2,88 | -0,69 % | €2,90 | €2,90 | €2,88 | 12,54K |
| 2026-06-15 | €2,90 | 0,00 % | €2,90 | €2,90 | €2,90 | 1,83K |
| 2026-06-12 | €2,90 | -0,68 % | €2,84 | €2,90 | €2,84 | 5,48K |
| 2026-06-11 | €2,92 | 0,00 % | €2,90 | €2,92 | €2,90 | 6,55K |
| 2026-06-10 | €2,92 | 0,00 % | €2,90 | €2,92 | €2,88 | 532 |
| 2026-06-09 | €2,92 | +0,69 % | €2,90 | €2,92 | €2,88 | 6,74K |
| 2026-06-08 | €2,90 | -0,68 % | €2,86 | €2,94 | €2,86 | 2,55K |
| 2026-06-05 | €2,92 | +0,69 % | €2,90 | €2,94 | €2,82 | 2,71K |
| 2026-06-04 | €2,90 | 0,00 % | €2,88 | €2,90 | €2,86 | 1,05K |
| 2026-06-03 | €2,90 | -1,36 % | €2,94 | €2,94 | €2,68 | 11,69K |
| 2026-06-02 | €2,94 | +0,68 % | €2,90 | €2,94 | €2,88 | 1,82K |
| 2026-06-01 | €2,92 | 0,00 % | €2,96 | €2,96 | €2,86 | 7,23K |
| 2026-05-29 | €2,92 | -1,35 % | €2,96 | €2,96 | €2,90 | 10,11K |