3,268€
-0,61%
Echtzeit-Aktienkurs NOS SGPS S.A. EO -,01
Bid:
Ask:
Aktienkurse zur NOS SGPS S.A. EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 3,29 | 3,31 | 3,23 | 3,28 | 0,23% | - |
| 22.04.2024 | 3,30 | 3,35 | 3,27 | 3,28 | -9,03% | 2.443.312,00 |
| 19.04.2024 | 3,62 | 3,63 | 3,60 | 3,60 | -0,83% | 1.765.877,00 |
| 18.04.2024 | 3,60 | 3,64 | 3,59 | 3,63 | 1,11% | 1.169.612,00 |
| 17.04.2024 | 3,60 | 3,62 | 3,58 | 3,59 | -0,14% | 725.320,00 |
| 16.04.2024 | 3,60 | 3,63 | 3,59 | 3,60 | -0,69% | 1.213.539,00 |
| 15.04.2024 | 3,59 | 3,63 | 3,59 | 3,62 | 0,70% | 1.255.333,00 |
| 12.04.2024 | 3,61 | 3,62 | 3,59 | 3,60 | -0,14% | 696.738,00 |
| 11.04.2024 | 3,58 | 3,62 | 3,58 | 3,60 | 0,14% | 640.326,00 |
| 10.04.2024 | 3,62 | 3,63 | 3,56 | 3,60 | -0,83% | 663.165,00 |
| 09.04.2024 | 3,61 | 3,63 | 3,59 | 3,63 | 0,14% | 452.910,00 |
| 08.04.2024 | 3,59 | 3,63 | 3,59 | 3,62 | 0,70% | 590.746,00 |
| 05.04.2024 | 3,65 | 3,65 | 3,57 | 3,60 | -1,78% | 823.731,00 |
| 04.04.2024 | 3,65 | 3,68 | 3,65 | 3,66 | 0,27% | 455.629,00 |
| 03.04.2024 | 3,66 | 3,69 | 3,65 | 3,65 | -0,14% | 515.073,00 |
| 02.04.2024 | 3,62 | 3,69 | 3,62 | 3,66 | 0,80% | 824.778,00 |
| 28.03.2024 | 3,61 | 3,64 | 3,60 | 3,63 | 0,33% | 655.778,00 |
| 27.03.2024 | 3,60 | 3,64 | 3,60 | 3,61 | 0,89% | 636.035,00 |
| 26.03.2024 | 3,55 | 3,60 | 3,55 | 3,58 | 0,96% | 533.967,00 |
| 25.03.2024 | 3,53 | 3,55 | 3,52 | 3,55 | 1,08% | 594.823,00 |
| 22.03.2024 | 3,50 | 3,54 | 3,49 | 3,51 | 0,29% | 874.365,00 |
| 21.03.2024 | 3,46 | 3,50 | 3,45 | 3,50 | 1,92% | 775.846,00 |
| 20.03.2024 | 3,42 | 3,45 | 3,42 | 3,43 | 0,06% | 287.489,00 |
| 19.03.2024 | 3,44 | 3,44 | 3,41 | 3,43 | 0,12% | 243.190,00 |
| 18.03.2024 | 3,43 | 3,44 | 3,40 | 3,43 | -0,17% | 610.504,00 |
| 15.03.2024 | 3,45 | 3,46 | 3,43 | 3,43 | 0,29% | 882.885,00 |
| 14.03.2024 | 3,44 | 3,46 | 3,42 | 3,42 | -0,29% | 349.555,00 |
| 13.03.2024 | 3,43 | 3,44 | 3,40 | 3,43 | 0,18% | 531.166,00 |
| 12.03.2024 | 3,43 | 3,47 | 3,42 | 3,43 | -0,23% | 363.156,00 |
| 11.03.2024 | 3,44 | 3,48 | 3,42 | 3,44 | 0,06% | 404.631,00 |
| 08.03.2024 | 3,45 | 3,48 | 3,42 | 3,43 | -0,64% | 489.341,00 |
| 07.03.2024 | 3,45 | 3,51 | 3,42 | 3,46 | -0,92% | 873.029,00 |
| 06.03.2024 | 3,38 | 3,56 | 3,38 | 3,49 | 5,95% | 2.330.543,00 |
| 05.03.2024 | 3,23 | 3,30 | 3,22 | 3,29 | 2,11% | 616.920,00 |
| 04.03.2024 | 3,28 | 3,28 | 3,21 | 3,22 | -1,59% | 463.864,00 |
| 01.03.2024 | 3,25 | 3,29 | 3,24 | 3,28 | 1,87% | 574.341,00 |
| 29.02.2024 | 3,22 | 3,24 | 3,18 | 3,22 | 0,56% | 1.219.932,00 |
| 28.02.2024 | 3,23 | 3,24 | 3,20 | 3,20 | -0,93% | 329.186,00 |
| 27.02.2024 | 3,22 | 3,23 | 3,20 | 3,23 | 0,25% | 255.719,00 |
| 26.02.2024 | 3,26 | 3,26 | 3,21 | 3,22 | -0,74% | 226.373,00 |
| 23.02.2024 | 3,22 | 3,25 | 3,20 | 3,24 | 0,31% | 239.546,00 |
| 22.02.2024 | 3,27 | 3,28 | 3,22 | 3,23 | -0,80% | 280.149,00 |
| 21.02.2024 | 3,25 | 3,27 | 3,25 | 3,26 | 0,00% | 376.714,00 |
| 20.02.2024 | 3,23 | 3,28 | 3,21 | 3,26 | 0,99% | 404.140,00 |
| 19.02.2024 | 3,18 | 3,23 | 3,17 | 3,23 | 1,57% | 290.069,00 |
| 16.02.2024 | 3,14 | 3,18 | 3,14 | 3,18 | 1,15% | 360.449,00 |
| 15.02.2024 | 3,15 | 3,16 | 3,14 | 3,14 | 0,13% | 711.954,00 |
| 14.02.2024 | 3,17 | 3,17 | 3,14 | 3,14 | -0,44% | 225.385,00 |
| 13.02.2024 | 3,16 | 3,18 | 3,15 | 3,15 | -0,82% | 367.298,00 |
| 12.02.2024 | 3,15 | 3,19 | 3,14 | 3,18 | 1,08% | 389.580,00 |
| 09.02.2024 | 3,15 | 3,16 | 3,13 | 3,14 | 0,26% | 409.181,00 |
| 08.02.2024 | 3,17 | 3,17 | 3,14 | 3,14 | -0,32% | 351.392,00 |
| 07.02.2024 | 3,17 | 3,20 | 3,15 | 3,15 | -1,07% | 360.685,00 |
| 06.02.2024 | 3,17 | 3,18 | 3,15 | 3,18 | 0,44% | 421.651,00 |
| 05.02.2024 | 3,19 | 3,21 | 3,17 | 3,17 | -0,81% | 324.356,00 |
| 02.02.2024 | 3,23 | 3,25 | 3,19 | 3,19 | -0,81% | 498.855,00 |
| 01.02.2024 | 3,29 | 3,29 | 3,22 | 3,22 | -1,89% | 541.865,00 |
| 31.01.2024 | 3,25 | 3,30 | 3,25 | 3,28 | 0,92% | 409.304,00 |
| 30.01.2024 | 3,24 | 3,27 | 3,22 | 3,25 | 0,31% | 280.310,00 |
| 29.01.2024 | 3,28 | 3,28 | 3,24 | 3,24 | -1,58% | 380.496,00 |
| 26.01.2024 | 3,29 | 3,30 | 3,29 | 3,29 | 0,18% | 304.484,00 |
| 25.01.2024 | 3,28 | 3,30 | 3,28 | 3,29 | 0,06% | 245.367,00 |
| 24.01.2024 | 3,31 | 3,31 | 3,27 | 3,28 | 0,06% | 279.714,00 |
| 23.01.2024 | 3,29 | 3,30 | 3,27 | 3,28 | -0,24% | 390.156,00 |
| 22.01.2024 | 3,26 | 3,31 | 3,26 | 3,29 | 0,00% | 346.278,00 |
| 19.01.2024 | 3,27 | 3,30 | 3,26 | 3,29 | 1,36% | 309.730,00 |
| 18.01.2024 | 3,26 | 3,27 | 3,25 | 3,25 | -0,92% | 387.390,00 |
| 17.01.2024 | 3,26 | 3,29 | 3,23 | 3,28 | 0,49% | 539.978,00 |
| 16.01.2024 | 3,28 | 3,30 | 3,26 | 3,26 | -0,61% | 404.101,00 |
| 15.01.2024 | 3,28 | 3,30 | 3,28 | 3,28 | 0,31% | 116.327,00 |
| 12.01.2024 | 3,29 | 3,29 | 3,27 | 3,27 | -0,12% | 372.854,00 |
| 11.01.2024 | 3,31 | 3,31 | 3,27 | 3,27 | -0,79% | 370.271,00 |
| 10.01.2024 | 3,32 | 3,32 | 3,28 | 3,30 | 0,18% | 287.796,00 |
| 09.01.2024 | 3,33 | 3,33 | 3,29 | 3,29 | -0,54% | 337.344,00 |
| 08.01.2024 | 3,33 | 3,33 | 3,26 | 3,31 | -0,30% | 283.286,00 |
| 05.01.2024 | 3,34 | 3,36 | 3,29 | 3,32 | -0,54% | 700.564,00 |
| 04.01.2024 | 3,27 | 3,34 | 3,27 | 3,34 | 2,45% | 799.171,00 |
| 03.01.2024 | 3,24 | 3,27 | 3,24 | 3,26 | 0,87% | 586.590,00 |
| 02.01.2024 | 3,20 | 3,24 | 3,20 | 3,23 | 1,00% | 366.690,00 |
| 29.12.2023 | 3,20 | 3,22 | 3,19 | 3,20 | 0,00% | 389.858,00 |
| 28.12.2023 | 3,21 | 3,22 | 3,20 | 3,20 | -0,44% | 438.430,00 |
| 27.12.2023 | 3,22 | 3,22 | 3,19 | 3,21 | -0,19% | 783.751,00 |
| 22.12.2023 | 3,19 | 3,24 | 3,19 | 3,22 | 0,69% | 448.661,00 |
| 21.12.2023 | 3,20 | 3,21 | 3,17 | 3,20 | -0,06% | 443.425,00 |
| 20.12.2023 | 3,16 | 3,20 | 3,14 | 3,20 | 2,04% | 791.082,00 |
| 19.12.2023 | 3,20 | 3,22 | 3,13 | 3,14 | -2,00% | 976.289,00 |
| 18.12.2023 | 3,20 | 3,23 | 3,18 | 3,20 | -0,31% | 822.562,00 |
| 15.12.2023 | 3,24 | 3,25 | 3,21 | 3,21 | -0,80% | 554.295,00 |
| 14.12.2023 | 3,23 | 3,27 | 3,23 | 3,24 | 0,43% | 663.205,00 |
| 13.12.2023 | 3,25 | 3,25 | 3,21 | 3,22 | -0,37% | 689.212,00 |
| 12.12.2023 | 3,29 | 3,31 | 3,23 | 3,23 | -1,70% | 1.005.147,00 |
| 11.12.2023 | 3,32 | 3,32 | 3,29 | 3,29 | -1,08% | 927.705,00 |
| 08.12.2023 | 3,34 | 3,35 | 3,32 | 3,33 | -0,42% | 518.252,00 |
| 07.12.2023 | 3,35 | 3,36 | 3,34 | 3,34 | -0,60% | 379.481,00 |
| 06.12.2023 | 3,38 | 3,39 | 3,36 | 3,36 | -0,06% | 323.583,00 |
| 05.12.2023 | 3,38 | 3,38 | 3,35 | 3,36 | -0,53% | 502.826,00 |
| 04.12.2023 | 3,40 | 3,41 | 3,37 | 3,38 | -0,41% | 892.909,00 |
| 01.12.2023 | 3,40 | 3,41 | 3,39 | 3,39 | -0,35% | 279.979,00 |
| 30.11.2023 | 3,40 | 3,41 | 3,36 | 3,41 | 0,29% | 1.278.305,00 |
| 29.11.2023 | 3,41 | 3,41 | 3,39 | 3,40 | -0,29% | 381.968,00 |