4,338€
1,58%
Echtzeit-Aktienkurs CTT - Correios de Portugal S.A.
Bid:
Ask:
Aktienkurse zur CTT - Correios de Portugal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 4,30 | 4,38 | 4,30 | 4,38 | 2,22% | 689.686,00 |
| 30.05.2024 | 4,35 | 4,35 | 4,27 | 4,29 | -0,81% | 221.743,00 |
| 29.05.2024 | 4,40 | 4,44 | 4,31 | 4,32 | -1,26% | 260.691,00 |
| 28.05.2024 | 4,42 | 4,47 | 4,38 | 4,38 | -0,34% | 297.681,00 |
| 27.05.2024 | 4,37 | 4,43 | 4,37 | 4,39 | 0,46% | 155.279,00 |
| 24.05.2024 | 4,35 | 4,43 | 4,31 | 4,37 | 0,46% | 320.480,00 |
| 23.05.2024 | 4,37 | 4,45 | 4,35 | 4,35 | -1,14% | 253.511,00 |
| 22.05.2024 | 4,23 | 4,42 | 4,23 | 4,40 | 3,77% | 462.382,00 |
| 21.05.2024 | 4,29 | 4,29 | 4,19 | 4,24 | -0,24% | 244.743,00 |
| 20.05.2024 | 4,36 | 4,36 | 4,25 | 4,25 | -1,96% | 365.758,00 |
| 17.05.2024 | 4,33 | 4,40 | 4,32 | 4,34 | 0,12% | 402.436,00 |
| 16.05.2024 | 4,33 | 4,37 | 4,26 | 4,33 | -0,12% | 457.231,00 |
| 15.05.2024 | 4,32 | 4,36 | 4,31 | 4,34 | 0,12% | 547.430,00 |
| 14.05.2024 | 4,28 | 4,35 | 4,22 | 4,33 | -1,48% | 447.406,00 |
| 13.05.2024 | 4,37 | 4,43 | 4,33 | 4,40 | 0,57% | 612.015,00 |
| 10.05.2024 | 4,38 | 4,43 | 4,35 | 4,37 | -0,23% | 420.850,00 |
| 09.05.2024 | 4,43 | 4,43 | 4,36 | 4,38 | 0,00% | 393.305,00 |
| 08.05.2024 | 4,40 | 4,49 | 4,36 | 4,38 | -1,68% | 526.992,00 |
| 07.05.2024 | 4,49 | 4,51 | 4,46 | 4,46 | -0,22% | 225.041,00 |
| 06.05.2024 | 4,40 | 4,49 | 4,35 | 4,47 | 0,34% | 207.980,00 |
| 03.05.2024 | 4,40 | 4,53 | 4,40 | 4,45 | -2,52% | 521.177,00 |
| 02.05.2024 | 4,39 | 4,57 | 4,32 | 4,57 | 3,51% | 346.819,00 |
| 30.04.2024 | 4,50 | 4,50 | 4,41 | 4,41 | -1,89% | 315.144,00 |
| 29.04.2024 | 4,47 | 4,51 | 4,47 | 4,50 | 0,67% | 235.736,00 |
| 26.04.2024 | 4,47 | 4,48 | 4,41 | 4,47 | 0,45% | 220.345,00 |
| 25.04.2024 | 4,53 | 4,54 | 4,45 | 4,45 | -1,77% | 188.299,00 |
| 24.04.2024 | 4,59 | 4,59 | 4,50 | 4,53 | -0,88% | 171.408,00 |
| 23.04.2024 | 4,54 | 4,57 | 4,49 | 4,57 | 0,66% | 179.769,00 |
| 22.04.2024 | 4,45 | 4,54 | 4,43 | 4,54 | 1,45% | 337.290,00 |
| 19.04.2024 | 4,48 | 4,50 | 4,44 | 4,47 | -1,32% | 335.979,00 |
| 18.04.2024 | 4,45 | 4,53 | 4,44 | 4,53 | 1,80% | 401.037,00 |
| 17.04.2024 | 4,41 | 4,48 | 4,41 | 4,45 | 1,37% | 219.329,00 |
| 16.04.2024 | 4,47 | 4,48 | 4,38 | 4,39 | -1,35% | 290.874,00 |
| 15.04.2024 | 4,40 | 4,47 | 4,39 | 4,45 | 0,79% | 410.724,00 |
| 12.04.2024 | 4,43 | 4,43 | 4,39 | 4,42 | 0,34% | 287.361,00 |
| 11.04.2024 | 4,36 | 4,41 | 4,35 | 4,40 | 0,92% | 351.158,00 |
| 10.04.2024 | 4,38 | 4,42 | 4,34 | 4,36 | 0,69% | 450.500,00 |
| 09.04.2024 | 4,35 | 4,39 | 4,33 | 4,33 | -0,35% | 270.225,00 |
| 08.04.2024 | 4,30 | 4,40 | 4,29 | 4,35 | 1,40% | 347.738,00 |
| 05.04.2024 | 4,27 | 4,29 | 4,22 | 4,29 | 0,12% | 300.676,00 |
| 04.04.2024 | 4,22 | 4,30 | 4,22 | 4,28 | 1,54% | 425.545,00 |
| 03.04.2024 | 4,18 | 4,22 | 4,16 | 4,22 | 0,60% | 285.823,00 |
| 02.04.2024 | 4,15 | 4,19 | 4,14 | 4,19 | 1,45% | 209.001,00 |
| 28.03.2024 | 4,18 | 4,18 | 4,12 | 4,13 | -0,60% | 210.149,00 |
| 27.03.2024 | 4,14 | 4,19 | 4,14 | 4,16 | -0,60% | 176.792,00 |
| 26.03.2024 | 4,14 | 4,21 | 4,14 | 4,18 | 0,36% | 274.536,00 |
| 25.03.2024 | 4,17 | 4,25 | 4,10 | 4,17 | -0,60% | 397.982,00 |
| 22.03.2024 | 4,20 | 4,27 | 4,15 | 4,19 | -0,24% | 555.483,00 |
| 21.03.2024 | 3,92 | 4,20 | 3,91 | 4,20 | 7,28% | 1.331.367,00 |
| 20.03.2024 | 3,70 | 4,04 | 3,67 | 3,92 | 9,51% | 2.441.659,00 |
| 19.03.2024 | 3,57 | 3,60 | 3,52 | 3,58 | 0,56% | 330.122,00 |
| 18.03.2024 | 3,60 | 3,60 | 3,56 | 3,56 | -0,70% | 303.140,00 |
| 15.03.2024 | 3,62 | 3,64 | 3,58 | 3,58 | -1,38% | 1.393.398,00 |
| 14.03.2024 | 3,62 | 3,69 | 3,62 | 3,63 | 0,41% | 230.683,00 |
| 13.03.2024 | 3,63 | 3,66 | 3,60 | 3,62 | -0,28% | 237.550,00 |
| 12.03.2024 | 3,60 | 3,63 | 3,59 | 3,63 | 0,97% | 272.476,00 |
| 11.03.2024 | 3,59 | 3,60 | 3,57 | 3,59 | 0,00% | 154.822,00 |
| 08.03.2024 | 3,59 | 3,63 | 3,59 | 3,59 | 0,14% | 181.692,00 |
| 07.03.2024 | 3,58 | 3,63 | 3,57 | 3,59 | 0,42% | 265.268,00 |
| 06.03.2024 | 3,59 | 3,60 | 3,57 | 3,57 | -0,14% | 210.984,00 |
| 05.03.2024 | 3,59 | 3,59 | 3,56 | 3,58 | 0,28% | 212.235,00 |
| 04.03.2024 | 3,59 | 3,60 | 3,55 | 3,57 | -1,25% | 225.564,00 |
| 01.03.2024 | 3,65 | 3,67 | 3,61 | 3,61 | -0,69% | 252.975,00 |
| 29.02.2024 | 3,65 | 3,67 | 3,64 | 3,64 | -0,41% | 241.135,00 |
| 28.02.2024 | 3,67 | 3,68 | 3,63 | 3,65 | -0,27% | 143.360,00 |
| 27.02.2024 | 3,70 | 3,70 | 3,65 | 3,66 | -0,54% | 173.268,00 |
| 26.02.2024 | 3,70 | 3,70 | 3,67 | 3,68 | -0,81% | 164.316,00 |
| 23.02.2024 | 3,72 | 3,72 | 3,70 | 3,71 | -0,27% | 107.413,00 |
| 22.02.2024 | 3,72 | 3,75 | 3,72 | 3,72 | 0,54% | 234.945,00 |
| 21.02.2024 | 3,69 | 3,71 | 3,69 | 3,70 | 0,41% | 130.328,00 |
| 20.02.2024 | 3,73 | 3,73 | 3,68 | 3,69 | -0,54% | 95.538,00 |
| 19.02.2024 | 3,70 | 3,72 | 3,67 | 3,71 | 0,95% | 266.086,00 |
| 16.02.2024 | 3,65 | 3,67 | 3,64 | 3,67 | 0,69% | 163.596,00 |
| 15.02.2024 | 3,66 | 3,67 | 3,63 | 3,65 | -0,55% | 174.102,00 |
| 14.02.2024 | 3,70 | 3,70 | 3,66 | 3,67 | -0,41% | 114.875,00 |
| 13.02.2024 | 3,72 | 3,72 | 3,66 | 3,68 | -0,41% | 246.130,00 |
| 12.02.2024 | 3,69 | 3,71 | 3,69 | 3,70 | 0,54% | 182.692,00 |
| 09.02.2024 | 3,70 | 3,71 | 3,66 | 3,68 | -0,68% | 144.591,00 |
| 08.02.2024 | 3,72 | 3,76 | 3,70 | 3,70 | -0,40% | 328.293,00 |
| 07.02.2024 | 3,73 | 3,75 | 3,70 | 3,72 | -0,13% | 359.806,00 |
| 06.02.2024 | 3,72 | 3,74 | 3,69 | 3,72 | 0,40% | 353.358,00 |
| 05.02.2024 | 3,68 | 3,75 | 3,67 | 3,71 | 1,37% | 516.038,00 |
| 02.02.2024 | 3,66 | 3,70 | 3,64 | 3,66 | -0,14% | 123.819,00 |
| 01.02.2024 | 3,68 | 3,71 | 3,66 | 3,66 | -0,54% | 178.626,00 |
| 31.01.2024 | 3,66 | 3,71 | 3,66 | 3,68 | 0,27% | 198.601,00 |
| 30.01.2024 | 3,65 | 3,69 | 3,63 | 3,67 | 0,82% | 228.746,00 |
| 29.01.2024 | 3,64 | 3,67 | 3,64 | 3,64 | -0,27% | 180.158,00 |
| 26.01.2024 | 3,70 | 3,71 | 3,65 | 3,65 | -1,48% | 279.248,00 |
| 25.01.2024 | 3,70 | 3,71 | 3,69 | 3,71 | -0,13% | 253.820,00 |
| 24.01.2024 | 3,69 | 3,73 | 3,69 | 3,71 | 0,82% | 393.504,00 |
| 23.01.2024 | 3,66 | 3,71 | 3,66 | 3,68 | 0,68% | 399.293,00 |
| 22.01.2024 | 3,65 | 3,69 | 3,63 | 3,66 | 0,69% | 287.136,00 |
| 19.01.2024 | 3,67 | 3,67 | 3,62 | 3,63 | 0,14% | 191.398,00 |
| 18.01.2024 | 3,62 | 3,66 | 3,61 | 3,63 | 0,28% | 197.217,00 |
| 17.01.2024 | 3,56 | 3,62 | 3,53 | 3,62 | 0,84% | 364.356,00 |
| 16.01.2024 | 3,62 | 3,63 | 3,58 | 3,59 | -0,97% | 169.795,00 |
| 15.01.2024 | 3,67 | 3,71 | 3,62 | 3,62 | -1,09% | 327.782,00 |
| 12.01.2024 | 3,58 | 3,66 | 3,57 | 3,66 | 2,95% | 573.917,00 |
| 11.01.2024 | 3,59 | 3,59 | 3,55 | 3,56 | -0,70% | 209.329,00 |
| 10.01.2024 | 3,54 | 3,59 | 3,53 | 3,58 | 0,70% | 329.151,00 |