16,233€
0,90%
Echtzeit-Aktienkurs Galp Energia SGPS S.A.
Bid:
Ask:
Aktienkurse zur Galp Energia SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2025 | 16,09 | 16,27 | 16,05 | 16,24 | 0,96% | - |
| 21.07.2025 | 15,81 | 16,45 | 15,81 | 16,09 | 1,74% | 3.200,00 |
| 18.07.2025 | 15,94 | 16,07 | 15,80 | 15,81 | -0,75% | - |
| 17.07.2025 | 16,18 | 16,25 | 15,80 | 15,93 | -1,51% | - |
| 16.07.2025 | 16,14 | 16,25 | 15,99 | 16,18 | 0,22% | - |
| 15.07.2025 | 16,33 | 16,38 | 16,11 | 16,14 | -1,13% | - |
| 14.07.2025 | 16,35 | 16,50 | 16,26 | 16,33 | -0,62% | - |
| 11.07.2025 | 16,44 | 16,53 | 16,30 | 16,43 | -0,14% | - |
| 10.07.2025 | 16,56 | 16,67 | 16,37 | 16,45 | -0,74% | 70,00 |
| 09.07.2025 | 16,52 | 16,61 | 16,42 | 16,58 | 0,32% | 150,00 |
| 08.07.2025 | 16,54 | 16,54 | 15,30 | 16,52 | 0,00% | 409,00 |
| 07.07.2025 | 16,04 | 16,71 | 15,80 | 16,52 | 3,15% | 4.047,00 |
| 04.07.2025 | 16,16 | 16,18 | 15,99 | 16,02 | -0,87% | - |
| 03.07.2025 | 16,02 | 16,27 | 15,97 | 16,16 | 1,00% | - |
| 02.07.2025 | 15,78 | 16,09 | 15,76 | 16,00 | 1,35% | - |
| 01.07.2025 | 15,60 | 15,90 | 15,45 | 15,79 | 1,22% | - |
| 30.06.2025 | 15,73 | 15,77 | 15,55 | 15,60 | -0,73% | - |
| 27.06.2025 | 15,52 | 15,74 | 15,47 | 15,71 | 1,29% | - |
| 26.06.2025 | 15,35 | 15,51 | 15,24 | 15,51 | 1,04% | - |
| 25.06.2025 | 15,26 | 15,37 | 15,14 | 15,35 | 0,57% | - |
| 24.06.2025 | 15,24 | 15,38 | 14,88 | 15,26 | 1,08% | - |
| 23.06.2025 | 16,03 | 16,06 | 15,10 | 15,10 | -4,01% | - |
| 20.06.2025 | 16,06 | 16,20 | 15,69 | 15,73 | -2,10% | - |
| 19.06.2025 | 15,77 | 16,11 | 15,59 | 16,07 | 2,06% | - |
| 18.06.2025 | 16,23 | 16,26 | 15,63 | 15,74 | -2,75% | - |
| 17.06.2025 | 15,78 | 16,27 | 15,77 | 16,19 | 2,39% | 2.100,00 |
| 16.06.2025 | 15,72 | 16,09 | 15,66 | 15,81 | 0,59% | 20,00 |
| 13.06.2025 | 15,75 | 16,85 | 15,43 | 15,72 | -0,17% | 796,00 |
| 12.06.2025 | 15,36 | 15,76 | 15,30 | 15,75 | 2,39% | 3,00 |
| 11.06.2025 | 15,56 | 15,63 | 15,36 | 15,38 | -1,49% | - |
| 10.06.2025 | 15,25 | 15,69 | 15,22 | 15,61 | 2,29% | - |
| 09.06.2025 | 15,29 | 15,38 | 15,17 | 15,26 | -0,21% | - |
| 06.06.2025 | 14,59 | 15,47 | 14,59 | 15,29 | 4,69% | - |
| 05.06.2025 | 14,49 | 14,75 | 14,48 | 14,61 | 0,76% | - |
| 04.06.2025 | 14,72 | 14,76 | 14,48 | 14,50 | -1,53% | 205,00 |
| 03.06.2025 | 14,78 | 14,84 | 14,48 | 14,72 | -0,34% | - |
| 02.06.2025 | 14,07 | 14,83 | 14,03 | 14,77 | 4,99% | 287,00 |
| 30.05.2025 | 13,93 | 14,27 | 13,92 | 14,07 | 0,97% | - |
| 29.05.2025 | 14,02 | 14,20 | 13,88 | 13,94 | -0,54% | - |
| 28.05.2025 | 13,67 | 14,05 | 13,63 | 14,01 | 2,36% | 1.500,00 |
| 27.05.2025 | 13,71 | 13,84 | 13,66 | 13,69 | -0,13% | - |
| 26.05.2025 | 13,73 | 13,84 | 13,56 | 13,71 | -0,15% | - |
| 23.05.2025 | 13,82 | 13,91 | 13,58 | 13,73 | -0,67% | 250,00 |
| 22.05.2025 | 13,78 | 13,87 | 13,71 | 13,82 | 0,29% | 37,00 |
| 21.05.2025 | 14,04 | 14,04 | 13,75 | 13,78 | -1,89% | - |
| 20.05.2025 | 14,08 | 14,10 | 13,89 | 14,04 | -0,34% | - |
| 19.05.2025 | 14,08 | 14,10 | 13,85 | 14,09 | 0,09% | 600,00 |
| 16.05.2025 | 14,09 | 14,18 | 13,97 | 14,08 | -0,12% | 200,00 |
| 15.05.2025 | 14,25 | 14,25 | 13,89 | 14,10 | -1,12% | - |
| 14.05.2025 | 14,39 | 14,52 | 14,18 | 14,26 | -0,90% | - |
| 13.05.2025 | 14,32 | 14,46 | 14,23 | 14,39 | 0,17% | - |
| 12.05.2025 | 13,95 | 14,46 | 13,95 | 14,36 | 3,03% | 200,00 |
| 09.05.2025 | 13,78 | 14,06 | 13,76 | 13,94 | 1,18% | 40,00 |
| 08.05.2025 | 13,79 | 13,86 | 13,67 | 13,78 | -0,13% | - |
| 07.05.2025 | 13,73 | 13,81 | 13,66 | 13,79 | 0,46% | - |
| 06.05.2025 | 13,74 | 13,87 | 13,68 | 13,73 | -0,16% | 200,00 |
| 05.05.2025 | 13,73 | 13,86 | 13,46 | 13,75 | 0,09% | 400,00 |
| 02.05.2025 | 13,70 | 13,92 | 13,59 | 13,74 | 0,31% | - |
| 30.04.2025 | 13,68 | 13,94 | 13,37 | 13,70 | 0,11% | - |
| 29.04.2025 | 13,58 | 13,76 | 13,47 | 13,68 | 0,79% | - |
| 28.04.2025 | 14,07 | 14,08 | 13,45 | 13,58 | -3,48% | - |
| 25.04.2025 | 13,81 | 14,07 | 13,80 | 14,07 | 1,88% | 2,00 |
| 24.04.2025 | 13,54 | 13,82 | 13,49 | 13,81 | 1,94% | - |
| 23.04.2025 | 13,62 | 13,92 | 13,47 | 13,54 | -0,61% | 30,00 |
| 22.04.2025 | 13,45 | 13,65 | 13,31 | 13,63 | 0,98% | 4,00 |
| 17.04.2025 | 13,33 | 13,61 | 13,33 | 13,49 | 1,24% | 50,00 |
| 16.04.2025 | 13,17 | 13,48 | 12,98 | 13,33 | 0,93% | - |
| 15.04.2025 | 12,82 | 13,34 | 12,69 | 13,21 | 3,06% | 2,00 |
| 14.04.2025 | 12,97 | 13,18 | 12,57 | 12,81 | -1,18% | - |
| 11.04.2025 | 12,83 | 13,04 | 12,61 | 12,97 | 1,11% | - |
| 10.04.2025 | 13,54 | 13,90 | 12,45 | 12,82 | -5,33% | 10,00 |
| 09.04.2025 | 12,79 | 13,65 | 12,24 | 13,55 | 5,68% | 67,00 |
| 08.04.2025 | 13,24 | 13,63 | 12,64 | 12,82 | -3,23% | 20,00 |
| 07.04.2025 | 14,00 | 14,08 | 13,03 | 13,25 | -6,99% | 442,00 |
| 04.04.2025 | 15,18 | 15,20 | 14,18 | 14,24 | -6,21% | - |
| 03.04.2025 | 15,90 | 15,94 | 15,15 | 15,18 | -5,63% | 17,00 |
| 02.04.2025 | 16,27 | 16,28 | 16,01 | 16,09 | -1,15% | - |
| 01.04.2025 | 16,33 | 16,39 | 16,19 | 16,28 | -0,32% | - |
| 31.03.2025 | 16,05 | 16,35 | 15,95 | 16,33 | 1,41% | 150,00 |
| 28.03.2025 | 15,36 | 16,15 | 15,36 | 16,10 | 0,30% | - |
| 27.03.2025 | 15,67 | 16,15 | 15,60 | 16,05 | 2,29% | - |
| 26.03.2025 | 15,55 | 15,80 | 15,47 | 15,69 | 0,98% | - |
| 25.03.2025 | 15,43 | 15,66 | 15,40 | 15,54 | 0,71% | - |
| 24.03.2025 | 15,45 | 15,65 | 15,36 | 15,43 | -0,11% | - |
| 21.03.2025 | 15,75 | 15,92 | 15,39 | 15,45 | -2,03% | - |
| 20.03.2025 | 15,43 | 15,80 | 15,37 | 15,77 | 2,22% | - |
| 19.03.2025 | 15,35 | 15,52 | 15,27 | 15,43 | 0,59% | - |
| 18.03.2025 | 15,21 | 15,53 | 15,18 | 15,34 | 0,85% | - |
| 17.03.2025 | 15,02 | 15,25 | 14,74 | 15,21 | 1,10% | 300,00 |
| 14.03.2025 | 14,81 | 15,08 | 14,67 | 15,04 | 1,95% | - |
| 13.03.2025 | 14,69 | 14,92 | 14,66 | 14,75 | 0,25% | - |
| 12.03.2025 | 14,71 | 14,77 | 14,37 | 14,72 | 0,31% | - |
| 11.03.2025 | 14,55 | 14,75 | 14,47 | 14,67 | 0,96% | - |
| 10.03.2025 | 15,04 | 15,04 | 14,41 | 14,53 | -3,39% | - |
| 07.03.2025 | 14,73 | 15,04 | 14,65 | 15,04 | 2,07% | - |
| 06.03.2025 | 15,05 | 15,14 | 14,71 | 14,74 | -2,09% | 50,00 |
| 05.03.2025 | 15,16 | 15,27 | 14,93 | 15,05 | -0,56% | - |
| 04.03.2025 | 15,86 | 15,90 | 14,96 | 15,14 | -4,47% | - |
| 03.03.2025 | 15,93 | 16,29 | 15,78 | 15,84 | -0,27% | - |
| 28.02.2025 | 15,65 | 15,94 | 15,59 | 15,89 | 1,28% | - |