Deutsche Märkte öffnen in 7 Stunden 20 Minuten

Sonae, SGPS, S.A. (SON.LS)

Lisbon - Lisbon Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
0,5005-0,0015 (-0,30%)
Börsenschluss: 4:35PM WEZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Okt. 20200,50100,51050,49680,50050,50057.249.730
27. Okt. 20200,51500,51500,50000,50200,50204.066.566
26. Okt. 20200,52100,52550,50850,50850,50851.882.833
23. Okt. 20200,52150,52500,51700,52100,52103.026.423
22. Okt. 20200,52000,52550,51450,51900,51904.432.392
21. Okt. 20200,51750,52050,51550,51800,51801.796.009
20. Okt. 20200,52300,52800,51500,51500,51502.775.437
19. Okt. 20200,53350,53600,52400,52600,52601.326.353
16. Okt. 20200,52850,53050,52350,52800,52802.427.911
15. Okt. 20200,53850,53850,52050,52650,52652.813.828
14. Okt. 20200,55000,55200,53900,54000,54002.586.896
13. Okt. 20200,55150,55400,54550,55150,55151.390.624
12. Okt. 20200,56200,56450,55100,55150,55152.188.634
09. Okt. 20200,57100,57200,56100,56200,56201.832.047
08. Okt. 20200,57400,57650,57100,57100,57101.837.774
07. Okt. 20200,58100,58100,57200,57200,57201.716.487
06. Okt. 20200,57500,58400,57300,58000,58001.634.285
05. Okt. 20200,57650,57750,57100,57600,57601.622.800
02. Okt. 20200,57800,57800,56300,56700,56701.455.740
01. Okt. 20200,57700,58700,57400,57500,57501.000.299
30. Sept. 20200,57500,58300,56650,57900,57901.482.275
29. Sept. 20200,59000,59000,57050,57150,57152.399.492
28. Sept. 20200,57700,59050,57700,59000,59001.930.261
25. Sept. 20200,57400,57400,56600,57000,57002.149.462
24. Sept. 20200,57100,57450,56350,57250,57251.776.980
23. Sept. 20200,58300,58300,57100,57100,57102.137.186
22. Sept. 20200,58800,58800,57100,57100,57102.400.584
21. Sept. 20200,59800,59800,57600,57750,57752.970.205
18. Sept. 2020------
17. Sept. 20200,60400,60850,60050,60500,60501.445.648
16. Sept. 20200,60800,61300,60350,60750,60752.185.270
15. Sept. 20200,61300,61300,60500,60950,60951.628.659
14. Sept. 20200,62200,62650,61400,61500,61501.193.595
11. Sept. 20200,61900,62500,61350,62000,62002.376.353
10. Sept. 20200,61900,62650,61200,61950,61953.681.358
09. Sept. 20200,60000,61600,60000,61400,61402.274.180
08. Sept. 20200,60850,61400,60000,60250,60252.677.228
07. Sept. 20200,60500,60950,60200,60450,60451.823.807
04. Sept. 20200,60350,61150,60150,60450,60451.598.321
03. Sept. 20200,60600,61750,60300,60550,60552.117.759
02. Sept. 20200,59850,60600,59700,59900,59901.730.169
01. Sept. 20200,59500,60200,58900,59600,59602.184.002
31. Aug. 20200,60950,60950,59200,59650,59652.614.258
28. Aug. 20200,62000,62000,60500,60550,60551.412.318
27. Aug. 20200,60300,62200,60300,61150,61153.151.932
26. Aug. 20200,61000,61500,59550,61400,61403.233.912
25. Aug. 20200,61050,61950,60150,60200,60202.269.861
24. Aug. 20200,60100,61050,60000,60950,60951.447.132
21. Aug. 20200,59900,60300,59400,59900,59901.135.792
20. Aug. 20200,60600,60600,59300,59950,59951.739.621
19. Aug. 20200,60100,60650,60050,60600,6060874.161
18. Aug. 20200,60600,60850,59950,60100,6010915.552
17. Aug. 20200,61100,61550,60350,60600,60601.522.592
14. Aug. 20200,61250,61400,60100,61000,61001.336.152
13. Aug. 20200,61250,62150,61000,61550,61552.184.796
12. Aug. 20200,60700,61550,60650,61250,61251.628.724
11. Aug. 20200,59900,61050,59800,60700,60702.063.388
10. Aug. 20200,59900,61100,59300,59850,59852.308.622
07. Aug. 20200,59950,60150,59300,59800,5980918.809
06. Aug. 20200,60400,61400,59300,60000,60003.268.370
05. Aug. 20200,61500,61500,60300,60500,60501.200.392
04. Aug. 20200,60400,60600,59600,60500,60501.753.497
03. Aug. 20200,60500,60500,58950,59250,59252.622.151
31. Juli 20200,59800,60800,59250,59400,59401.691.319
30. Juli 20200,60800,60800,58300,58900,58904.151.901
29. Juli 20200,61100,61600,60700,60750,60751.825.088
28. Juli 20200,62900,62900,61100,61300,61303.207.508
27. Juli 20200,63450,63450,61700,62300,62302.443.359
24. Juli 20200,63450,63700,62350,63300,63301.635.329
23. Juli 20200,64000,64100,62700,63000,63003.158.039
22. Juli 20200,66250,66300,63600,63800,63802.485.170
21. Juli 20200,66000,66250,65600,65700,65701.845.033
20. Juli 2020------
17. Juli 20200,65400,65400,64750,65050,6505855.050
16. Juli 20200,64500,65400,64350,65400,65401.637.458
15. Juli 20200,65300,65300,63800,64500,64502.220.297
14. Juli 20200,65050,65600,64600,65200,65201.927.515
13. Juli 20200,64800,65850,64300,65350,65351.936.894
10. Juli 20200,63050,64500,63050,64400,64401.128.374
09. Juli 20200,64700,65000,63300,63350,63351.281.971
08. Juli 20200,64700,64850,63800,64650,64652.761.260
07. Juli 20200,64500,66050,64100,64950,64952.701.974
06. Juli 20200,64450,64650,64350,64600,64602.239.336
03. Juli 20200,63400,64350,62950,64000,64001.679.515
02. Juli 20200,63400,64800,63400,64300,64301.751.268
01. Juli 20200,64200,64800,63350,63500,63501.405.739
30. Juni 20200,64800,65000,64150,64200,64201.336.600
29. Juni 20200,63100,64550,62500,64550,64551.932.138
26. Juni 20200,64000,64250,63000,63150,63152.205.601
25. Juni 20200,63000,63800,62200,63500,63501.996.703
24. Juni 20200,64050,64600,63200,63350,63352.920.788
23. Juni 20200,63000,64400,62250,63800,63803.241.463
22. Juni 20200,63300,63300,61700,62250,62252.596.941
19. Juni 20200,63100,63450,62150,62700,62705.736.728
18. Juni 20200,64400,64800,62800,63000,63003.991.710
17. Juni 20200,64650,65250,64150,64300,64303.445.168
16. Juni 20200,64200,65550,64000,64650,64653.884.239
15. Juni 20200,62650,64550,62000,63100,63102.849.889
12. Juni 20200,62500,64750,61000,63800,63804.099.492
11. Juni 20200,65500,65950,63000,63000,63005.452.111
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...