Corticeira Amorim - Sociedade Gestora Participacoes Sociais S.A.
[WKN: 875180 | ISIN: PTCOR0AE0006]
Aktienkurse
8,005€
-19,55%
Echtzeit-Aktienkurs Corticeira Amorim - Sociedade Gestora Participacoes Sociais S.A.
Bid:
Ask:
Aktienkurse zur Corticeira Amorim - Sociedade Gestora Participacoes Sociais S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 9,95 | 9,95 | 9,95 | 9,95 | 0,00% | - |
| 15.12.2021 | 9,95 | 9,95 | 9,95 | 9,95 | 0,00% | - |
| 10.12.2021 | 9,95 | 9,95 | 9,95 | 9,95 | 0,00% | - |
| 09.12.2021 | 9,95 | 9,95 | 9,95 | 9,95 | 0,00% | - |
| 08.12.2021 | 9,95 | 9,95 | 9,95 | 9,95 | 0,00% | - |
| 06.12.2021 | 9,95 | 9,95 | 9,95 | 9,95 | 0,00% | - |
| 02.12.2021 | 9,95 | 9,95 | 9,95 | 9,95 | -13,25% | - |
| 30.11.2021 | 9,95 | 11,47 | 9,95 | 11,47 | 15,28% | - |
| 25.11.2021 | 9,95 | 9,95 | 9,95 | 9,95 | 0,00% | - |
| 24.11.2021 | 9,95 | 9,95 | 9,95 | 9,95 | 0,00% | - |
| 23.11.2021 | 9,95 | 9,95 | 9,95 | 9,95 | 0,00% | - |
| 18.11.2021 | 9,95 | 9,95 | 9,95 | 9,95 | 0,00% | - |
| 17.11.2021 | 9,95 | 9,95 | 9,95 | 9,95 | -16,39% | - |
| 16.11.2021 | 11,90 | 11,90 | 11,90 | 11,90 | 19,96% | - |
| 12.11.2021 | 9,92 | 9,92 | 9,92 | 9,92 | 0,00% | - |
| 09.11.2021 | 9,92 | 9,92 | 9,92 | 9,92 | 23,92% | - |
| 05.11.2021 | 8,01 | 8,01 | 8,01 | 8,01 | -31,38% | - |
| 03.11.2021 | 11,67 | 11,67 | 11,67 | 11,67 | inf% | - |
| 21.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 01.09.2021 | 11,68 | 11,68 | 11,68 | 11,68 | -1,10% | - |
| 05.08.2021 | 11,81 | 11,81 | 11,81 | 11,81 | 12,59% | - |
| 15.07.2021 | 10,49 | 10,49 | 10,49 | 10,49 | 1,40% | - |
| 30.06.2021 | 10,34 | 10,34 | 10,34 | 10,34 | 0,00% | - |
| 29.06.2021 | 10,34 | 10,34 | 10,34 | 10,34 | -7,84% | - |
| 22.06.2021 | 11,22 | 11,22 | 11,22 | 11,22 | 3,79% | - |
| 17.06.2021 | 10,81 | 10,81 | 10,81 | 10,81 | 0,00% | - |
| 11.06.2021 | 10,76 | 10,81 | 10,76 | 10,81 | -3,65% | - |
| 10.06.2021 | 11,22 | 11,22 | 11,22 | 11,22 | 0,00% | - |
| 08.06.2021 | 11,22 | 11,22 | 11,22 | 11,22 | 0,00% | - |
| 03.06.2021 | 11,22 | 11,22 | 11,22 | 11,22 | 0,00% | - |
| 02.06.2021 | 11,22 | 11,22 | 11,22 | 11,22 | 7,88% | - |
| 14.05.2021 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 10.05.2021 | 10,40 | 10,40 | 10,40 | 10,40 | 1,12% | - |
| 30.04.2021 | 10,29 | 10,29 | 10,29 | 10,29 | 0,64% | - |
| 28.04.2021 | 10,22 | 10,22 | 10,22 | 10,22 | 0,59% | - |
| 15.04.2021 | 10,16 | 10,16 | 10,16 | 10,16 | 0,15% | - |
| 14.04.2021 | 10,15 | 10,15 | 10,15 | 10,15 | 0,79% | - |
| 09.04.2021 | 10,07 | 10,07 | 10,07 | 10,07 | -1,42% | - |
| 01.04.2021 | 10,21 | 10,21 | 10,21 | 10,21 | 0,00% | - |
| 31.03.2021 | 10,21 | 10,21 | 10,21 | 10,21 | 0,00% | - |
| 30.03.2021 | 10,21 | 10,21 | 10,21 | 10,21 | 0,05% | - |
| 25.03.2021 | 10,21 | 10,21 | 10,21 | 10,21 | -1,78% | - |
| 18.03.2021 | 10,39 | 10,39 | 10,39 | 10,39 | -1,75% | - |
| 17.03.2021 | 10,65 | 10,65 | 10,57 | 10,58 | -5,45% | - |
| 01.03.2021 | 11,19 | 11,19 | 11,19 | 11,19 | 0,00% | - |
| 12.02.2021 | 11,19 | 11,19 | 11,19 | 11,19 | 0,00% | - |
| 08.02.2021 | 11,19 | 11,19 | 11,19 | 11,19 | 6,63% | - |
| 10.11.2020 | 10,52 | 10,80 | 10,29 | 10,49 | -1,32% | - |
| 09.11.2020 | 11,14 | 11,14 | 10,03 | 10,63 | 6,19% | - |
| 06.11.2020 | 10,25 | 10,57 | 9,74 | 10,01 | 0,75% | - |
| 05.11.2020 | 9,63 | 10,52 | 9,21 | 9,94 | 0,40% | - |
| 04.11.2020 | 10,55 | 10,55 | 9,56 | 9,90 | 0,35% | - |
| 03.11.2020 | 10,46 | 10,46 | 9,68 | 9,86 | -6,05% | - |
| 02.11.2020 | 10,29 | 10,50 | 9,53 | 10,50 | 7,26% | - |
| 30.10.2020 | 10,28 | 10,28 | 9,29 | 9,79 | 0,77% | - |
| 29.10.2020 | 9,86 | 10,02 | 9,33 | 9,71 | -1,02% | - |
| 28.10.2020 | 10,05 | 10,12 | 9,63 | 9,81 | -2,14% | - |
| 27.10.2020 | 9,98 | 10,16 | 9,62 | 10,03 | 0,40% | - |
| 26.10.2020 | 10,11 | 10,23 | 9,76 | 9,99 | -1,53% | - |
| 23.10.2020 | 10,16 | 10,34 | 9,96 | 10,14 | -0,78% | - |
| 22.10.2020 | 9,99 | 10,35 | 9,98 | 10,22 | -0,29% | - |
| 21.10.2020 | 10,20 | 10,45 | 10,00 | 10,25 | -0,58% | - |
| 20.10.2020 | 10,35 | 10,52 | 10,03 | 10,31 | -1,43% | - |
| 19.10.2020 | 10,47 | 10,86 | 10,12 | 10,46 | -0,29% | - |
| 16.10.2020 | 10,47 | 10,73 | 10,24 | 10,49 | 0,19% | - |
| 15.10.2020 | 10,44 | 10,61 | 10,17 | 10,47 | -0,76% | - |
| 14.10.2020 | 10,83 | 10,83 | 10,16 | 10,55 | -0,75% | - |
| 13.10.2020 | 10,63 | 10,68 | 10,33 | 10,63 | -0,19% | - |
| 12.10.2020 | 10,70 | 10,88 | 10,26 | 10,65 | -1,21% | - |
| 09.10.2020 | 10,45 | 10,78 | 10,13 | 10,78 | 3,65% | - |
| 08.10.2020 | 10,65 | 10,70 | 10,32 | 10,40 | -2,16% | - |
| 07.10.2020 | 11,12 | 11,12 | 10,40 | 10,63 | -3,36% | - |
| 06.10.2020 | 10,91 | 11,21 | 10,35 | 11,00 | 3,68% | - |
| 05.10.2020 | 10,99 | 10,99 | 10,38 | 10,61 | 1,14% | - |
| 02.10.2020 | 11,06 | 11,06 | 10,11 | 10,49 | 0,67% | - |
| 01.10.2020 | 10,57 | 11,05 | 10,17 | 10,42 | -0,67% | - |
| 30.09.2020 | 10,16 | 10,66 | 10,16 | 10,49 | 0,10% | - |
| 29.09.2020 | 10,34 | 10,55 | 10,16 | 10,48 | -0,19% | - |
| 28.09.2020 | 12,48 | 12,48 | 10,34 | 10,50 | 0,57% | - |
| 25.09.2020 | 10,44 | 10,68 | 10,23 | 10,44 | 0,68% | - |
| 24.09.2020 | 10,25 | 10,78 | 10,09 | 10,37 | -2,26% | - |
| 23.09.2020 | 10,75 | 11,08 | 10,39 | 10,61 | -2,48% | - |
| 22.09.2020 | 10,76 | 11,22 | 10,63 | 10,88 | -0,37% | - |
| 21.09.2020 | 10,82 | 11,33 | 10,52 | 10,92 | -1,36% | - |
| 18.09.2020 | 10,76 | 11,36 | 10,63 | 11,07 | 1,65% | - |
| 17.09.2020 | 10,68 | 11,08 | 10,40 | 10,89 | 2,93% | - |
| 16.09.2020 | 10,51 | 10,68 | 10,15 | 10,58 | 0,38% | - |
| 15.09.2020 | 10,48 | 10,68 | 10,35 | 10,54 | -0,85% | - |
| 14.09.2020 | 10,14 | 10,74 | 10,03 | 10,63 | 2,21% | - |
| 11.09.2020 | 10,17 | 10,58 | 10,14 | 10,40 | 0,68% | - |
| 10.09.2020 | 10,50 | 11,06 | 10,31 | 10,33 | -3,73% | - |
| 09.09.2020 | 10,18 | 11,10 | 9,95 | 10,73 | 8,44% | - |
| 08.09.2020 | 10,14 | 10,23 | 9,85 | 9,90 | -1,74% | - |
| 07.09.2020 | 9,78 | 10,15 | 9,78 | 10,07 | 0,50% | - |
| 04.09.2020 | 10,08 | 10,38 | 9,95 | 10,02 | -4,02% | - |
| 03.09.2020 | 10,14 | 10,53 | 10,14 | 10,44 | 0,38% | - |
| 02.09.2020 | 9,90 | 10,49 | 9,90 | 10,40 | 3,28% | - |
| 01.09.2020 | 10,15 | 10,19 | 9,93 | 10,07 | -0,10% | - |
| 31.08.2020 | 10,01 | 10,10 | 9,89 | 10,08 | 1,31% | - |
| 28.08.2020 | 9,84 | 10,18 | 9,81 | 9,95 | -0,15% | - |