1,380€
-0,72%
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 |
|---|---|---|---|---|---|---|
| 31.05.2024 | 1,39 | 1,39 | 1,38 | 1,38 | -0,72% | - |
| 30.05.2024 | 1,39 | 1,40 | 1,39 | 1,39 | 4,51% | - |
| 29.05.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -7,32% | 1.234,00 |
| 28.05.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 1,06% | - |
| 27.05.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -2,07% | 125,00 |
| 24.05.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 9,02% | 25,00 |
| 23.05.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -3,27% | 10,00 |
| 22.05.2024 | 1,42 | 1,42 | 1,38 | 1,38 | -8,33% | - |
| 21.05.2024 | 1,45 | 1,50 | 1,45 | 1,50 | 3,45% | 378,00 |
| 20.05.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 9,85% | 251,00 |
| 17.05.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -2,22% | 40,00 |
| 16.05.2024 | 1,49 | 1,49 | 1,35 | 1,35 | 3,05% | 461,00 |
| 15.05.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -7,75% | 2.245,00 |
| 14.05.2024 | 1,40 | 1,42 | 1,40 | 1,42 | -5,33% | 1.328,00 |
| 13.05.2024 | 1,60 | 1,60 | 1,50 | 1,50 | -11,76% | 1.163,00 |
| 10.05.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 17,24% | 339,00 |
| 09.05.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 2,84% | 1.000,00 |
| 08.05.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | 385,00 |
| 07.05.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | 2.030,00 |
| 06.05.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | 500,00 |
| 03.05.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 2,22% | 2.846,00 |
| 02.05.2024 | 1,31 | 1,35 | 1,31 | 1,35 | 0,00% | 273,00 |
| 30.04.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 2,66% | 156,00 |
| 29.04.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 4,37% | - |
| 26.04.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -5,97% | 40,00 |
| 25.04.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 3,08% | - |
| 24.04.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | 74,00 |
| 23.04.2024 | 1,26 | 1,29 | 1,26 | 1,29 | 2,38% | 1.148,00 |
| 22.04.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 4,13% | 100,00 |
| 19.04.2024 | 1,22 | 1,25 | 1,21 | 1,21 | 3,42% | - |
| 18.04.2024 | 1,14 | 1,17 | 1,14 | 1,17 | 1,96% | 127,00 |
| 17.04.2024 | 1,22 | 1,22 | 1,15 | 1,15 | -4,57% | - |
| 16.04.2024 | 1,22 | 1,22 | 1,20 | 1,20 | 4,57% | - |
| 15.04.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | 275,00 |
| 12.04.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -5,20% | 100,00 |
| 11.04.2024 | 1,21 | 1,21 | 1,20 | 1,20 | 5,48% | - |
| 10.04.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -8,80% | 50,00 |
| 09.04.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | 10,00 |
| 08.04.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | 250,00 |
| 05.04.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | 2.120,00 |
| 04.04.2024 | 1,24 | 1,26 | 1,24 | 1,26 | 5,22% | 4.803,00 |
| 03.04.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 02.04.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 4,13% | - |
| 28.03.2024 | 1,23 | 1,23 | 1,15 | 1,15 | 0,00% | 20,00 |
| 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 |