1,198€
Echtzeit-Aktienkurs Futebol Clube do Porto - Futebol SAD
Bid:
Ask:
Aktienkurse zur Futebol Clube do Porto - Futebol SAD Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 1,20 | 1,20 | 1,19 | 1,20 | 4,13% | - |
27.03.2024 | 1,23 | 1,23 | 1,15 | 1,15 | -3,97% | 25,00 |
26.03.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 4,13% | - |
25.03.2024 | 1,22 | 1,22 | 1,15 | 1,15 | -3,36% | 1.010,00 |
22.03.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 4,39% | 20,00 |
21.03.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | 100,00 |
20.03.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -4,40% | 50,00 |
19.03.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 4,61% | - |
18.03.2024 | 1,23 | 1,23 | 1,14 | 1,14 | 0,00% | 111,00 |
15.03.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -7,32% | 10,00 |
14.03.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | 50,00 |
13.03.2024 | 1,20 | 1,23 | 1,20 | 1,23 | 2,93% | 557,00 |
12.03.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
11.03.2024 | 1,20 | 1,21 | 1,20 | 1,20 | 0,00% | - |
08.03.2024 | 1,21 | 1,21 | 1,20 | 1,20 | 4,82% | - |
07.03.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | 110,00 |
06.03.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | 40,00 |
05.03.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -6,56% | 9,00 |
04.03.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | 345,00 |
01.03.2024 | 1,13 | 1,23 | 1,13 | 1,23 | 7,89% | 1.125,00 |
29.02.2024 | 1,20 | 1,20 | 1,14 | 1,14 | -6,56% | 778,00 |
28.02.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | 5,00 |
27.02.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 6,09% | 100,00 |
26.02.2024 | 1,23 | 1,23 | 1,15 | 1,15 | -3,77% | 110,00 |
23.02.2024 | 1,19 | 1,20 | 1,19 | 1,20 | -1,24% | - |
22.02.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 4,31% | 192,00 |
21.02.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | 80,00 |
20.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -7,32% | 200,00 |
19.02.2024 | 1,16 | 1,23 | 1,16 | 1,23 | 7,89% | 100,00 |
16.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | 82,00 |
15.02.2024 | 1,23 | 1,23 | 1,14 | 1,14 | 0,88% | 244,00 |
14.02.2024 | 1,23 | 1,23 | 1,13 | 1,13 | -8,13% | 60,00 |
13.02.2024 | 1,22 | 1,23 | 1,22 | 1,23 | 0,82% | 44,00 |
12.02.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 6,09% | 651,00 |
09.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -7,26% | 500,00 |
08.02.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 8,77% | 2.600,00 |
07.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,88% | 1.000,00 |
06.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | 60,00 |
05.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -1,74% | 1.644,00 |
02.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -6,50% | 300,00 |
01.02.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 8,85% | 1.350,00 |
31.01.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | 440,00 |
30.01.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -8,87% | 8.015,00 |
29.01.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,40% | - |
26.01.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -5,00% | - |
25.01.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | 71,00 |
24.01.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 2,38% | 250,00 |
23.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 9,57% | - |
22.01.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -8,73% | 150,00 |
19.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 5,00% | 2.000,00 |
18.01.2024 | 1,30 | 1,30 | 1,20 | 1,20 | 0,00% | 839,00 |
17.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 3,67% | 60,00 |
16.01.2024 | 1,23 | 1,23 | 1,16 | 1,16 | -3,54% | - |
15.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | 592,00 |
12.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 5,26% | 17,00 |
11.01.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -8,06% | 857,00 |
10.01.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 9,73% | 610,00 |
09.01.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -12,40% | 320,00 |
08.01.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 8,40% | 50,00 |
05.01.2024 | 1,20 | 1,20 | 1,19 | 1,19 | -4,80% | - |
04.01.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 38,12% | 2.740,00 |
03.01.2024 | 0,91 | 0,91 | 0,91 | 0,91 | -27,60% | - |
02.01.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 6,84% | 21,00 |
29.12.2023 | 1,17 | 1,17 | 1,17 | 1,17 | 4,46% | 1,00 |
28.12.2023 | 1,12 | 1,12 | 1,12 | 1,12 | -4,27% | 160,00 |
27.12.2023 | 1,16 | 1,17 | 1,16 | 1,17 | -7,14% | 347,00 |
22.12.2023 | 1,15 | 1,26 | 1,15 | 1,26 | 9,57% | 4.237,00 |
21.12.2023 | 1,15 | 1,15 | 1,15 | 1,15 | -0,65% | 30,00 |
20.12.2023 | 1,15 | 1,16 | 1,15 | 1,16 | 7,18% | - |
19.12.2023 | 1,08 | 1,08 | 1,08 | 1,08 | -3,57% | 110,00 |
18.12.2023 | 1,12 | 1,12 | 1,12 | 1,12 | -3,86% | 2.084,00 |
15.12.2023 | 1,20 | 1,21 | 1,17 | 1,17 | 4,02% | - |
14.12.2023 | 1,12 | 1,12 | 1,12 | 1,12 | -6,28% | 1.100,00 |
13.12.2023 | 1,20 | 1,20 | 1,20 | 1,20 | -5,16% | - |
12.12.2023 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | 2.000,00 |
11.12.2023 | 1,26 | 1,26 | 1,26 | 1,26 | 2,65% | 33,00 |
08.12.2023 | 1,23 | 1,23 | 1,22 | 1,23 | 21,53% | - |
07.12.2023 | 1,01 | 1,01 | 1,01 | 1,01 | -13,68% | - |
06.12.2023 | 1,17 | 1,17 | 1,17 | 1,17 | -7,14% | 100,00 |
05.12.2023 | 1,26 | 1,26 | 1,26 | 1,26 | 8,62% | 2.000,00 |
04.12.2023 | 1,16 | 1,16 | 1,16 | 1,16 | -4,92% | 34,00 |
01.12.2023 | 1,19 | 1,22 | 1,19 | 1,22 | 9,91% | - |
30.11.2023 | 1,20 | 1,20 | 1,11 | 1,11 | -4,31% | 3.720,00 |
29.11.2023 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
28.11.2023 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
27.11.2023 | 1,15 | 1,15 | 1,15 | 1,15 | 1,77% | 84,00 |
24.11.2023 | 1,13 | 1,13 | 1,13 | 1,13 | -8,87% | 10,00 |
23.11.2023 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | 20,00 |
22.11.2023 | 1,24 | 1,24 | 1,24 | 1,24 | 3,77% | 1,00 |
21.11.2023 | 1,19 | 1,20 | 1,19 | 1,20 | 0,00% | - |
20.11.2023 | 1,19 | 1,20 | 1,19 | 1,20 | 6,70% | - |
17.11.2023 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | 470,00 |
16.11.2023 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | 40,00 |
15.11.2023 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | 145,00 |
14.11.2023 | 1,12 | 1,12 | 1,12 | 1,12 | -6,28% | 220,00 |
13.11.2023 | 1,19 | 1,20 | 1,19 | 1,20 | 0,00% | - |
10.11.2023 | 1,19 | 1,20 | 1,19 | 1,20 | 0,00% | - |
09.11.2023 | 1,19 | 1,20 | 1,19 | 1,20 | 6,70% | - |
08.11.2023 | 1,12 | 1,12 | 1,12 | 1,12 | -6,28% | 13,00 |
07.11.2023 | 1,19 | 1,20 | 1,18 | 1,20 | 6,70% | - |