Jetzt handeln
SONAE-SGPS, S.A. NA. EO 1
ISIN: PTSON0AM0001 | WKN: A0QZ4X
0,9030 €
+0,0120 +1,35 %
19.12. 22:58
Status: closed
Geld
0,8990 €
Stück: 1.127
Brief
0,9070 €
Stück: 1.127
Zeit | Kurs | Volumen | |
---|---|---|---|
17.12. 09:09:41.180 | 0,897 € | 1.000 | |
08.12. 18:18:56.148 | 0,917 € | 7 | |
06.12. 16:04:07.455 | 0,922 € | 7 | |
09.09. 13:10:21.982 | 0,978 € | 205 | |
13.08. 16:02:04.795 | 0,919 € | 11 | |
12.08. 16:03:31.998 | 0,91 € | 10 | |
08.08. 16:02:37.698 | 0,912 € | 8 | |
26.07. 16:03:12.379 | 0,925 € | 22 | |
16.07. 16:03:17.719 | 0,917 € | 109 | |
27.06. 16:03:20.093 | 0,882 € | 10 | |
16.06. 17:32:23.359 | 0,898 € | 31 | |
15.06. 11:02:28.042 | 0,907 € | 4 | |
12.06. 16:03:23.022 | 0,923 € | 12 | |
30.05. 16:03:15.134 | 0,951 € | 19 | |
27.05. 16:05:17.755 | 0,967 € | 25 | |
24.05. 16:03:47.521 | 0,975 € | 21 | |
23.05. 16:04:27.227 | 0,97 € | 21 | |
14.05. 16:05:20.674 | 0,939 € | 5 | |
13.05. 16:31:12.544 | 0,98 € | 5 | |
13.05. 16:17:33.167 | 0,982 € | 22 | |
03.05. 16:04:17.965 | 0,946 € | 26 | |
03.04. 16:03:05.488 | 0,895 € | 20 | |
02.04. 16:05:50.435 | 0,89 € | 10 | |
22.03. 16:03:07.358 | 0,8765 € | 11 | |
22.03. 15:53:37.853 | 0,8765 € | 1.150 | |
20.03. 16:03:34.372 | 0,8715 € | 10 | |
19.03. 16:04:03.006 | 0,8715 € | 5 | |
13.03. 16:03:25.665 | 0,8975 € | 7 | |
11.03. 16:03:24.963 | 0,882 € | 1.012 | |
05.03. 16:03:16.173 | 0,8525 € | 6 | |
01.03. 16:02:05.886 | 0,854 € | 11 | |
22.02. 16:01:58.328 | 0,8765 € | 10 | |
20.02. 17:10:32.289 | 0,889 € | 75 | |
25.01. 16:02:28.414 | 0,903 € | 9 | |
22.01. 16:02:01.594 | 0,889 € | 34 | |
17.01. 16:02:14.030 | 0,886 € | 11 | |
11.01. 14:46:41.637 | 0,9125 € | 50 | |
03.01. 16:02:28.142 | 0,908 € | 11 | |
02.01. 16:02:08.075 | 0,918 € | 12 | |
29.12. 09:41:11.883 | 0,9095 € | 24 | |
28.12. 16:02:11.539 | 0,908 € | 10 | |
27.12. 16:02:04.021 | 0,9095 € | 91 | |
22.12. 16:02:09.835 | 0,909 € | 2 | |
21.12. 16:02:21.229 | 0,902 € | 148 | |
20.12. 09:28:30.777 | 0,903 € | 1.600 | |
30.11. 16:02:05.694 | 0,93 € | 6 | |
28.11. 16:02:16.444 | 0,9445 € | 10 | |
24.11. 22:05:21.892 | 0,971 € | 65 | |
15.11. 16:02:57.143 | 0,9445 € | 27 | |
14.11. 16:03:30.939 | 0,9565 € | 10 | |
13.11. 16:04:19.470 | 0,953 € | 5 | |
30.10. 17:00:01.317 | 0,9265 € | 2.000 | |
27.10. 16:02:17.382 | 0,9205 € | 12 | |
26.10. 16:02:00.740 | 0,932 € | 20 | |
25.10. 16:02:07.022 | 0,9145 € | 10 | |
24.10. 16:02:27.940 | 0,921 € | 11 | |
23.10. 16:02:03.306 | 0,9175 € | 6 | |
19.10. 16:02:24.963 | 0,917 € | 10 | |
17.10. 16:02:06.256 | 0,9295 € | 41 | |
16.10. 16:02:25.071 | 0,925 € | 53 | |
11.10. 16:02:19.398 | 0,956 € | 6 | |
09.10. 16:02:17.014 | 0,911 € | 46 | |
04.10. 16:02:08.673 | 0,9055 € | 27 | |
03.10. 16:02:21.820 | 0,912 € | 15 | |
02.10. 16:51:55.637 | 0,9225 € | 5 | |
27.09. 16:02:19.368 | 0,923 € | 24 | |
27.09. 15:04:12.306 | 0,9215 € | 5.000 | |
26.09. 16:02:09.462 | 0,9275 € | 10 | |
25.09. 16:02:21.378 | 0,9295 € | 2 | |
25.09. 09:16:37.484 | 0,9395 € | 20.000 | |
14.09. 16:11:19.018 | 0,977 € | 2 | |
14.09. 16:06:47.735 | 0,9765 € | 4 | |
14.09. 16:02:17.186 | 0,977 € | 4 | |
11.09. 16:02:07.667 | 0,9735 € | 10 | |
07.09. 09:57:33.846 | 0,955 € | 4.200 | |
06.09. 13:30:50.479 | 0,957 € | 100 | |
04.09. 16:02:21.767 | 0,9705 € | 24 | |
30.08. 16:02:04.240 | 0,9715 € | 24 | |
29.08. 16:02:13.247 | 0,9705 € | 18 | |
28.08. 16:02:27.552 | 0,971 € | 20 | |
24.08. 15:21:53.944 | 0,946 € | 1.000 | |
21.08. 16:02:14.800 | 0,951 € | 10 | |
17.08. 16:02:19.934 | 0,9555 € | 21 | |
14.08. 16:02:29.617 | 0,961 € | 46 | |
04.08. 16:02:16.800 | 0,965 € | 2 | |
02.08. 16:02:12.013 | 0,986 € | 11 | |
24.07. 16:02:00.255 | 1,004 € | 11 | |
21.07. 16:02:13.987 | 1,019 € | 11 | |
23.06. 16:02:14.762 | 0,905 € | 11 | |
16.06. 21:39:56.968 | 0,9545 € | 2.120 | |
15.06. 16:06:44.542 | 0,938 € | 5 | |
09.06. 14:54:39.357 | 0,9265 € | 1.000 | |
07.06. 16:02:18.384 | 0,921 € | 4 | |
06.06. 16:02:02.743 | 0,925 € | 30 | |
01.06. 16:01:33.937 | 0,9115 € | 11 | |
31.05. 16:19:47.019 | 0,898 € | 111 | |
29.05. 16:01:43.265 | 0,921 € | 7 | |
26.05. 22:14:08.465 | 0,898 € | 180 | |
22.05. 16:02:07.895 | 0,951 € | 6 | |
18.05. 09:01:50.063 | 0,9435 € | 628 | |
17.05. 21:04:02.753 | 0,956 € | 9 | |
15.05. 16:01:51.810 | 0,983 € | 8 | |
15.05. 07:34:52.046 | 1,00 € | 63 | |
28.04. 16:02:24.220 | 1,036 € | 2 | |
24.04. 16:02:12.930 | 1,031 € | 3 | |
23.04. 17:47:21.484 | 1,051 € | 3 | |
21.04. 16:02:27.009 | 1,031 € | 24 | |
11.04. 16:05:01.362 | 0,995 € | 148 | |
03.04. 16:05:17.613 | 1,005 € | 24 | |
27.03. 16:05:27.803 | 0,9735 € | 49 | |
20.03. 16:05:21.917 | 0,9585 € | 122 | |
17.03. 16:05:18.315 | 0,962 € | 54 | |
16.03. 07:32:02.717 | 1,011 € | 1.750 | |
15.03. 16:05:33.977 | 1,034 € | 20 | |
13.03. 16:05:24.992 | 1,037 € | 65 | |
10.03. 16:05:24.005 | 1,054 € | 22 | |
06.03. 16:05:36.064 | 1,031 € | 500 | |
03.03. 16:05:34.503 | 1,031 € | 243 | |
28.02. 16:05:46.811 | 1,033 € | 264 | |
27.02. 16:05:56.875 | 1,007 € | 548 | |
24.02. 16:06:05.574 | 0,9995 € | 31 | |
22.02. 16:05:57.105 | 0,996 € | 5 | |
20.02. 16:06:25.007 | 1,017 € | 22 | |
17.02. 16:06:01.642 | 1,023 € | 262 | |
15.02. 17:50:33.390 | 1,10 € | 500 | |
13.02. 16:06:19.992 | 0,937 € | 2 | |
10.02. 16:06:15.904 | 0,936 € | 12 | |
09.02. 16:00:20.709 | 0,9335 € | 11 | |
08.02. 16:06:28.126 | 0,931 € | 10 | |
07.02. 16:06:07.369 | 0,939 € | 27 | |
06.02. 16:06:19.173 | 0,937 € | 20 | |
03.02. 16:06:35.130 | 0,938 € | 12 | |
02.02. 16:06:12.197 | 0,9375 € | 153 | |
01.02. 16:06:18.238 | 0,9505 € | 10 | |
30.01. 16:01:57.529 | 0,94 € | 168 | |
27.01. 16:06:25.916 | 0,942 € | 11 | |
26.01. 16:02:07.244 | 0,941 € | 11 | |
25.01. 16:05:47.090 | 0,9275 € | 17 | |
24.01. 16:48:43.391 | 0,9425 € | 11 | |
23.01. 16:03:17.724 | 0,9705 € | 38 | |
18.01. 16:05:57.438 | 0,975 € | 38 | |
13.01. 16:07:44.366 | 0,9705 € | 11 | |
11.01. 16:07:30.070 | 0,956 € | 11 | |
09.01. 16:07:34.843 | 0,971 € | 154 | |
06.01. 16:07:49.702 | 0,9695 € | 6 | |
05.01. 16:07:37.169 | 0,9655 € | 102 | |
02.01. 16:03:46.533 | 0,9455 € | 16 | |
30.12. 12:25:23.178 | 0,937 € | 10 | |
29.12. 16:08:16.344 | 0,932 € | 168 | |
28.12. 16:08:23.462 | 0,9255 € | 6 | |
27.12. 16:01:31.139 | 0,9385 € | 2.600 | |
20.12. 16:00:22.459 | 0,929 € | 20 | |
19.12. 16:00:14.976 | 0,924 € | 4 | |
16.12. 16:08:28.855 | 0,907 € | 103 | |
15.12. 16:00:01.863 | 0,924 € | 10 | |
08.12. 16:00:44.367 | 0,9425 € | 36 | |
07.12. 16:17:36.798 | 0,9515 € | 5 | |
06.12. 16:00:40.777 | 0,9565 € | 2 | |
05.12. 16:00:56.163 | 0,9505 € | 10 | |
03.12. 11:21:28.302 | 0,9595 € | 10 | |
02.12. 16:00:34.165 | 0,9535 € | 20 | |
01.12. 16:00:45.645 | 0,97 € | 10 | |
30.11. 16:00:28.081 | 0,96 € | 66 | |
29.11. 16:07:15.170 | 0,9595 € | 12 | |
28.11. 16:00:32.306 | 0,9525 € | 5 | |
24.11. 16:00:14.332 | 0,965 € | 2 | |
23.11. 16:00:36.320 | 0,9715 € | 6 | |
22.11. 16:00:59.150 | 0,9625 € | 10 | |
21.11. 16:03:18.217 | 0,958 € | 21 | |
16.11. 16:00:33.352 | 0,9665 € | 6 | |
15.11. 16:02:17.651 | 0,9705 € | 58 | |
14.11. 16:04:01.674 | 0,9705 € | 8 | |
08.11. 16:08:01.097 | 0,9905 € | 10 | |
08.11. 15:54:36.936 | 0,9895 € | 300 | |
07.11. 17:28:22.951 | 0,986 € | 6.000 | |
04.11. 16:00:08.865 | 0,978 € | 10 | |
03.11. 16:01:01.983 | 0,969 € | 10 | |
31.10. 16:02:48.734 | 0,9765 € | 8 | |
28.10. 16:46:36.801 | 0,962 € | 10 | |
26.10. 16:04:09.133 | 0,952 € | 10 | |
25.10. 16:04:23.569 | 0,9645 € | 3 | |
25.10. 09:40:14.613 | 0,9535 € | 300 | |
24.10. 16:07:54.290 | 0,9475 € | 18 | |
20.10. 16:00:08.826 | 0,935 € | 25 | |
19.10. 16:00:21.360 | 0,9355 € | 35 | |
17.10. 16:08:11.282 | 0,924 € | 17 | |
14.10. 16:02:57.806 | 0,9005 € | 58 | |
13.10. 16:06:29.051 | 0,886 € | 68 | |
12.10. 16:05:13.697 | 0,863 € | 24 | |
11.10. 16:05:23.491 | 0,8555 € | 5 | |
10.10. 16:04:53.022 | 0,862 € | 12 | |
03.10. 16:08:49.999 | 0,843 € | 11 | |
29.09. 16:06:51.093 | 0,818 € | 2 | |
28.09. 16:05:37.708 | 0,843 € | 35 | |
27.09. 16:00:37.192 | 0,8565 € | 46 | |
21.09. 16:06:47.889 | 0,907 € | 10 | |
19.09. 16:05:02.506 | 0,933 € | 20 | |
16.09. 16:02:30.303 | 0,943 € | 11 | |
15.09. 16:39:47.720 | 0,9525 € | 10 | |
13.09. 16:11:38.041 | 0,9775 € | 7 | |
08.09. 16:09:08.568 | 0,9665 € | 8 | |
08.09. 11:33:18.871 | 0,9695 € | 5.000 | |
08.09. 11:23:35.181 | 0,971 € | 5.000 | |
05.09. 16:03:59.428 | 1,004 € | 28 | |
31.08. 16:08:15.812 | 1,00 € | 17 | |
25.08. 16:07:55.764 | 1,033 € | 4 | |
24.08. 16:07:16.040 | 1,032 € | 43 | |
22.08. 16:04:31.876 | 1,05 € | 9 | |
19.08. 16:06:43.872 | 1,05 € | 226 | |
17.08. 16:07:01.800 | 1,039 € | 50 | |
16.08. 16:01:59.449 | 1,044 € | 21 | |
15.08. 16:02:06.697 | 1,03 € | 94 | |
12.08. 16:02:28.763 | 1,046 € | 44 | |
11.08. 16:03:11.728 | 1,049 € | 7 | |
08.08. 16:06:19.093 | 1,042 € | 17 | |
03.08. 16:05:39.394 | 1,056 € | 14 | |
02.08. 16:04:30.068 | 1,073 € | 30 | |
01.08. 16:04:13.726 | 1,101 € | 15 | |
29.07. 16:00:44.891 | 1,116 € | 226 | |
28.07. 19:56:40.687 | 1,171 € | 38 | |
28.07. 16:00:25.525 | 1,134 € | 12 | |
27.07. 16:04:21.476 | 1,139 € | 54 | |
26.07. 16:56:38.814 | 1,113 € | 10 | |
25.07. 16:00:05.071 | 1,109 € | 23 | |
21.07. 16:07:44.079 | 1,113 € | 101 | |
20.07. 16:06:52.453 | 1,123 € | 38 | |
19.07. 16:07:04.824 | 1,134 € | 9 | |
18.07. 16:05:19.228 | 1,118 € | 45 | |
15.07. 16:06:04.526 | 1,128 € | 5 | |
14.07. 16:06:20.351 | 1,086 € | 10 | |
12.07. 18:42:58.011 | 1,084 € | 2.240 | |
12.07. 16:05:04.578 | 1,109 € | 15 | |
11.07. 16:05:19.506 | 1,132 € | 32 | |
08.07. 16:26:11.512 | 1,14 € | 15 | |
06.07. 16:04:00.320 | 1,114 € | 6 | |
04.07. 16:04:24.113 | 1,142 € | 5 | |
29.06. 16:01:10.831 | 1,167 € | 41 | |
28.06. 16:01:20.031 | 1,174 € | 54 | |
21.06. 16:01:45.008 | 1,10 € | 28 | |
20.06. 16:21:40.428 | 1,106 € | 16 | |
17.06. 16:01:05.973 | 1,097 € | 6 | |
16.06. 16:02:57.041 | 1,097 € | 28 | |
15.06. 16:04:48.138 | 1,129 € | 5 | |
13.06. 16:06:23.062 | 1,077 € | 35 | |
10.06. 16:03:33.810 | 1,082 € | 13 | |
09.06. 16:05:29.926 | 1,121 € | 40 | |
08.06. 16:07:25.969 | 1,126 € | 23 | |
07.06. 16:04:18.830 | 1,129 € | 358 | |
04.06. 11:06:35.017 | 1,104 € | 4 | |
03.06. 16:03:06.477 | 1,109 € | 177 | |
02.06. 16:04:59.934 | 1,109 € | 221 | |
01.06. 16:06:54.968 | 1,106 € | 2 | |
31.05. 16:00:16.801 | 1,106 € | 24 | |
30.05. 16:01:53.972 | 1,096 € | 18 | |
26.05. 16:07:57.205 | 1,097 € | 72 | |
24.05. 16:01:52.720 | 1,051 € | 11 | |
23.05. 16:03:10.607 | 1,038 € | 7 | |
20.05. 16:07:04.981 | 1,008 € | 4 | |
19.05. 16:08:23.160 | 1,015 € | 4 | |
17.05. 16:03:45.828 | 1,015 € | 131 | |
16.05. 16:08:23.803 | 0,9935 € | 18 | |
13.05. 16:04:02.252 | 0,9745 € | 7 | |
12.05. 16:06:02.053 | 0,9685 € | 79 | |
11.05. 16:07:55.489 | 1,025 € | 6 | |
10.05. 16:05:09.531 | 1,037 € | 61 | |
09.05. 16:05:56.886 | 1,034 € | 12 | |
06.05. 16:45:14.953 | 1,046 € | 2 | |
05.05. 16:06:55.781 | 1,044 € | 18 | |
04.05. 16:05:15.666 | 1,029 € | 30 | |
03.05. 16:03:33.368 | 1,038 € | 4 | |
02.05. 16:03:32.142 | 1,039 € | 10 | |
26.04. 16:03:37.750 | 0,997 € | 2 | |
25.04. 16:02:52.027 | 1,001 € | 2 | |
21.03. 13:33:14.506 | 0,986 € | 1.010 | |
24.02. 15:39:40.637 | 0,9035 € | 1.400 | |
24.02. 12:13:19.984 | 0,918 € | 1.000 | |
24.01. 15:57:08.326 | 1,001 € | 1.000 | |
21.01. 10:59:50.214 | 0,997 € | 9.090 | |
17.01. 15:24:14.316 | 1,037 € | 145 | |
10.01. 16:37:34.633 | 1,029 € | 6.800 | |
03.01. 11:40:14.360 | 1,02 € | 3.500 | |
29.12. 17:17:42.127 | 1,013 € | 1.750 | |
28.12. 17:00:26.746 | 1,014 € | 5.590 | |
08.12. 16:21:58.723 | 0,953 € | 6.000 | |
11.11. 19:08:54.400 | 1,011 € | 400 | |
05.11. 14:36:53.489 | 0,956 € | 1.400 | |
01.11. 15:27:06.530 | 0,975 € | 6.000 | |
12.10. 17:12:38.932 | 0,9445 € | 850 | |
08.10. 09:43:06.317 | 0,9515 € | 750 | |
20.09. 21:36:36.861 | 0,8725 € | 430 | |
06.09. 10:31:20.856 | 0,916 € | 1.200 | |
03.09. 09:15:42.594 | 0,9195 € | 300 | |
30.08. 20:39:54.214 | 0,9255 € | 81 | |
26.08. 17:02:32.290 | 0,9105 € | 3.000 | |
25.08. 12:02:29.319 | 0,9255 € | 4.200 | |
23.08. 10:44:30.964 | 0,9125 € | 3.000 | |
17.08. 09:18:25.843 | 0,89 € | 4.320 | |
16.08. 11:54:46.581 | 0,879 € | 3.000 | |
03.08. 14:38:39.658 | 0,821 € | 10.000 | |
27.07. 17:04:01.910 | 0,798 € | 1.000 | |
26.07. 09:04:32.041 | 0,789 € | 1.700 | |
16.07. 11:20:18.437 | 0,8045 € | 2.400 | |
09.07. 15:58:32.533 | 0,798 € | 618 | |
30.06. 12:40:52.581 | 0,7985 € | 4.320 | |
15.06. 15:47:11.837 | 0,8305 € | 1.111 | |
10.06. 16:42:39.326 | 0,793 € | 2.000 | |
08.06. 17:21:45.914 | 0,8015 € | 8.142 | |
07.06. 16:29:15.083 | 0,804 € | 500 | |
02.06. 11:33:00.240 | 0,787 € | 430 | |
31.05. 09:10:20.125 | 0,7895 € | 5.000 | |
27.04. 15:22:39.066 | 0,8055 € | 10.000 | |
20.04. 21:49:13.877 | 0,7695 € | 1.500 | |
16.04. 16:58:06.424 | 0,809 € | 618 | |
12.02. 17:43:34.587 | 0,6675 € | 750 | |
05.02. 10:12:50.209 | 0,6865 € | 1.104 | |
01.02. 10:42:59.153 | 0,6905 € | 1.000 | |
26.01. 18:39:07.238 | 0,7055 € | 1.400 | |
21.01. 09:29:28.659 | 0,7265 € | 220 | |
29.12. 18:07:41.548 | 0,695 € | 80 | |
28.12. 07:30:14.955 | 0,6795 € | 1.300 | |
23.12. 10:33:01.428 | 0,667 € | 2.000 | |
20.11. 13:50:53.724 | 0,629 € | 500 | |
16.11. 21:34:33.144 | 0,6465 € | 1.000 | |
11.11. 09:16:03.353 | 0,597 € | 105 | |
09.11. 18:48:13.592 | 0,576 € | 500 | |
03.11. 15:52:55.603 | 0,5105 € | 2.200 | |
24.10. 11:28:10.456 | 0,547 € | 4.000 | |
16.10. 11:21:10.370 | 0,54 € | 210 | |
15.09. 10:05:59.032 | 0,5925 € | 1.000 | |
25.08. 22:06:50.672 | 0,582 € | 3.500 | |
17.08. 15:00:01.970 | 0,589 € | 72 | |
03.08. 12:58:17.726 | 0,6115 € | 1.300 | |
29.07. 07:57:06.924 | 0,622 € | 1 | |
28.07. 21:11:02.644 | 0,6375 € | 157 | |
28.07. 14:17:53.475 | 0,63 € | 3.000 | |
23.06. 22:44:27.517 | 0,665 € | 1 | |
23.06. 22:44:14.192 | 0,665 € | 1 | |
28.04. 21:15:22.451 | 0,7445 € | 1 | |
06.04. 13:52:18.989 | 0,6245 € | 1.500 | |
25.03. 10:05:46.244 | 0,654 € | 2.500 | |
12.03. 14:08:01.813 | 0,6195 € | 1.500 | |
06.03. 07:56:43.301 | 0,719 € | 1.992 | |
05.03. 15:34:00.423 | 0,726 € | 1.369 | |
28.02. 16:01:33.960 | 0,6915 € | 8.000 | |
11.02. 08:33:16.755 | 0,8525 € | 700 | |
17.01. 14:41:24.219 | 0,902 € | 116 | |
29.11. 20:00:02.234 | 0,91 € | 1.410 | |
11.10. 10:07:20.710 | 0,867 € | 259 | |
27.05. 10:13:50.762 | 0,898 € | 1.300 | |
04.04. 12:50:14.154 | 0,97 € | 1 | |
20.03. 08:46:59.009 | 0,979 € | 1.500 | |
02.01. 17:19:55.726 | 0,803 € | 90 | |
21.12. 09:16:28.498 | 0,786 € | 15.000 | |
04.12. 20:53:33.920 | 0,793 € | 10 | |
26.11. 16:12:51.610 | 0,853 € | 90 | |
11.10. 10:18:41.544 | 0,80 € | 1.000 | |
17.09. 15:27:48.898 | 0,893 € | 5.000 | |
29.08. 14:52:56.109 | 0,907 € | 2.300 | |
24.07. 15:26:39.216 | 0,958 € | 22.000 | |
06.04. 11:29:05.968 | 1,086 € | 1 | |
05.04. 21:02:04.893 | 1,065 € | 40 | |
28.03. 18:28:53.383 | 1,061 € | 2.300 | |
23.03. 20:08:26.366 | 1,05 € | 5.000 | |
02.03. 12:10:44.294 | 1,121 € | 7 | |
08.02. 13:28:18.241 | 1,236 € | 1 | |
22.01. 20:35:26.219 | 1,267 € | 8.000 | |
12.01. 11:35:28.688 | 1,206 € | 40 | |
02.01. 16:15:06.452 | 1,13 € | 2.500 | |
29.12. 09:27:30.530 | 1,13 € | 1.000 | |
29.12. 08:58:55.711 | 1,10 € | 40 | |
18.12. 11:06:42.535 | 1,15 € | 1.000 | |
20.11. 17:12:26.682 | 1,00 € | 3.000 | |
31.10. 10:38:02.736 | 1,053 € | 7 | |
18.09. 13:32:03.476 | 0,993 € | 2.000 | |
12.09. 20:56:55.919 | 0,923 € | 98 | |
12.09. 20:04:54.412 | 0,923 € | 4 | |
10.08. 09:36:05.189 | 0,942 € | 500 | |
07.08. 21:49:14.516 | 1,009 € | 5.000 | |
04.08. 18:34:06.811 | 1,01 € | 45 | |
01.08. 10:28:42.317 | 0,993 € | 1 | |
31.07. 10:16:08.189 | 0,933 € | 250 | |
25.07. 13:39:02.246 | 0,991 € | 40 | |
21.07. 17:11:29.034 | 0,98 € | 2.000 | |
20.07. 14:04:18.160 | 1,003 € | 107 | |
20.07. 14:03:53.514 | 1,003 € | 107 | |
20.07. 14:01:16.863 | 1,003 € | 107 | |
20.07. 10:42:51.191 | 0,976 € | 2.000 | |
20.07. 10:11:22.111 | 1,005 € | 1.000 | |
19.07. 09:46:27.887 | 1,019 € | 500 | |
18.07. 19:41:08.542 | 1,017 € | 98 | |
18.07. 19:34:36.756 | 1,017 € | 4 | |
18.07. 16:17:40.578 | 1,023 € | 2.000 | |
17.07. 08:00:05.122 | 1,034 € | 250 | |
15.07. 10:28:46.646 | 1,019 € | 2.000 | |
13.07. 10:46:02.188 | 1,008 € | 1 | |
13.07. 09:55:08.853 | 1,004 € | 297 | |
02.06. 14:01:35.300 | 0,90 € | 119 | |
18.04. 11:30:20.260 | 0,934 € | 130 | |
04.04. 13:46:57.663 | 0,897 € | 2.129 | |
24.03. 15:29:11.316 | 0,905 € | 119 | |
17.02. 16:08:59.989 | 0,80 € | 1.000 | |
03.01. 10:13:21.732 | 0,869 € | 504 | |
02.01. 14:07:47.267 | 0,87 € | 71 | |
19.12. 08:06:09.881 | 0,86 € | 1.200 | |
30.11. 13:53:43.105 | 0,81 € | 61 | |
29.11. 16:28:54.617 | 0,768 € | 249 | |
23.11. 09:22:12.565 | 0,77 € | 300 | |
01.11. 10:40:59.288 | 0,732 € | 390 | |
28.10. 16:40:06.328 | 0,713 € | 2.500 | |
27.10. 08:54:42.791 | 0,732 € | 133 | |
20.10. 13:03:35.522 | 0,731 € | 26 | |
04.10. 17:25:17.846 | 0,70 € | 2.000 | |
04.10. 10:53:01.878 | 0,724 € | 2.632 | |
26.09. 19:08:21.928 | 0,694 € | 10.000 | |
26.07. 11:17:40.946 | 0,655 € | 20.000 | |
26.07. 11:17:16.551 | 0,657 € | 15.000 | |
18.05. 17:11:15.590 | 0,937 € | 1.685 | |
01.04. 12:33:50.177 | 1,07 € | 5.000 | |
04.03. 12:54:35.980 | 0,976 € | 5.000 | |
02.03. 20:34:23.196 | 0,99 € | 1.000 | |
25.01. 15:55:18.650 | 0,985 € | 250 | |
19.01. 14:56:13.874 | 0,95 € | 5.000 | |
28.09. 09:52:40.041 | 1,10 € | 900 | |
25.09. 09:00:39.913 | 1,10 € | 20.000 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
19.12. 22:55:00 | 1.127 | 0,899 € | 0,907 € | 1.127 |
19.12. 22:52:00 | 1.127 | 0,899 € | 0,907 € | 1.127 |
19.12. 22:49:00 | 1.127 | 0,899 € | 0,907 € | 1.127 |
19.12. 22:46:00 | 1.127 | 0,899 € | 0,907 € | 1.127 |
19.12. 22:43:00 | 1.127 | 0,899 € | 0,907 € | 1.127 |
19.12. 22:40:00 | 1.127 | 0,899 € | 0,907 € | 1.127 |
19.12. 22:37:00 | 1.127 | 0,899 € | 0,907 € | 1.127 |
19.12. 22:34:00 | 1.127 | 0,899 € | 0,907 € | 1.127 |
19.12. 22:31:00 | 1.127 | 0,899 € | 0,907 € | 1.127 |
Stammdaten
WKN | A0QZ4X |
ISIN | PTSON0AM0001 |
Branche | Holdings |
Herkunft | Portugal |
Aktienanzahl | 2,00 Mrd. |
Marktkapitalisierung | 1,79 Mrd. |
Dividende je Aktie | 0,049 EUR (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 65,41 % |
Abstand 52W Hoch | 9,73 % |
Abstand 52W Tief | 5,19 % |
Vola 30 Tage | 11,31 % |
Vola 250 Tage | 32,79 % |
KGV | 17,50 (2020) |
KCV | 2,41 (2020) |
Gewinn je Aktie | 0,038 (2020) |
Cashflow/Aktie | 0,270 (2020) |
Dividende je Aktie | 0,049 EUR (2020) |
Dividendenausschüttung in Mio. | 175,500 EUR (2020) |
Performance
1 Woche | 0,909 | -1,980 | |
1 Monat | 0,926 | -3,728 | |
6 Monate | 0,907 | -1,710 | |
Lfd. Jahr | 0,914 | -2,463 | |
1 Jahr | 0,902 | -1,241 | |
3 Jahre | 0,942 | -5,394 | |
5 Jahre | 0,929 | -4,039 |