14,968€
-1,90%
Echtzeit-Aktienkurs Galp Energia SGPS S.A.
Bid:
Ask:
Aktienkurse zur Galp Energia SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 15,26 | 15,34 | 14,94 | 14,98 | -1,84% | - |
| 20.02.2025 | 15,41 | 15,55 | 15,22 | 15,26 | -1,01% | - |
| 19.02.2025 | 15,89 | 15,90 | 15,35 | 15,41 | -3,01% | 300,00 |
| 18.02.2025 | 15,58 | 15,93 | 15,46 | 15,89 | 2,01% | - |
| 17.02.2025 | 15,97 | 16,47 | 15,26 | 15,58 | -2,53% | - |
| 14.02.2025 | 16,08 | 16,35 | 15,98 | 15,98 | -0,68% | - |
| 13.02.2025 | 16,24 | 16,34 | 15,93 | 16,09 | -0,91% | - |
| 12.02.2025 | 16,19 | 16,26 | 16,02 | 16,24 | 0,37% | 2,00 |
| 11.02.2025 | 15,95 | 16,20 | 15,83 | 16,18 | 1,46% | - |
| 10.02.2025 | 15,88 | 16,06 | 15,83 | 15,95 | 0,77% | 1.000,00 |
| 07.02.2025 | 15,74 | 15,88 | 15,72 | 15,83 | 0,54% | - |
| 06.02.2025 | 15,88 | 16,00 | 15,67 | 15,74 | -0,90% | - |
| 05.02.2025 | 15,95 | 16,10 | 15,78 | 15,88 | -0,41% | - |
| 04.02.2025 | 15,86 | 16,01 | 15,59 | 15,95 | 0,55% | - |
| 03.02.2025 | 15,74 | 16,13 | 15,66 | 15,86 | -1,66% | - |
| 31.01.2025 | 16,32 | 16,47 | 16,10 | 16,13 | -1,18% | - |
| 30.01.2025 | 16,33 | 16,39 | 16,19 | 16,32 | 0,11% | - |
| 29.01.2025 | 16,34 | 16,43 | 16,12 | 16,30 | 0,03% | - |
| 28.01.2025 | 16,41 | 16,45 | 16,19 | 16,30 | -0,96% | - |
| 27.01.2025 | 16,58 | 16,62 | 16,31 | 16,46 | -1,35% | - |
| 24.01.2025 | 16,82 | 16,95 | 16,66 | 16,68 | -0,77% | - |
| 23.01.2025 | 16,84 | 16,89 | 16,58 | 16,81 | -0,24% | - |
| 22.01.2025 | 17,08 | 17,11 | 16,77 | 16,85 | -1,30% | - |
| 21.01.2025 | 17,19 | 17,19 | 16,97 | 17,07 | -0,73% | - |
| 20.01.2025 | 17,27 | 17,43 | 17,07 | 17,20 | -0,45% | - |
| 17.01.2025 | 17,08 | 17,44 | 17,06 | 17,28 | 1,14% | - |
| 16.01.2025 | 17,03 | 17,21 | 16,89 | 17,08 | 0,29% | - |
| 15.01.2025 | 16,56 | 17,07 | 16,51 | 17,03 | 2,90% | 400,00 |
| 14.01.2025 | 16,49 | 16,59 | 16,26 | 16,55 | 0,72% | - |
| 13.01.2025 | 16,22 | 16,54 | 16,09 | 16,43 | 1,31% | 300,00 |
| 10.01.2025 | 16,32 | 16,72 | 16,17 | 16,22 | -0,60% | - |
| 09.01.2025 | 16,07 | 16,37 | 15,98 | 16,32 | 1,52% | 7,00 |
| 08.01.2025 | 16,10 | 16,17 | 15,86 | 16,07 | -0,14% | - |
| 07.01.2025 | 15,63 | 16,16 | 15,61 | 16,10 | 2,99% | - |
| 06.01.2025 | 15,90 | 15,96 | 15,59 | 15,63 | -1,36% | - |
| 03.01.2025 | 15,86 | 16,01 | 15,82 | 15,84 | -0,09% | - |
| 02.01.2025 | 16,75 | 16,79 | 15,79 | 15,86 | -5,30% | 100,00 |
| 30.12.2024 | 16,79 | 16,80 | 16,64 | 16,75 | 0,01% | - |
| 27.12.2024 | 16,57 | 16,81 | 16,55 | 16,74 | 1,15% | - |
| 23.12.2024 | 16,49 | 16,64 | 16,44 | 16,55 | 0,50% | - |
| 20.12.2024 | 16,64 | 16,64 | 16,43 | 16,47 | -1,04% | - |
| 19.12.2024 | 16,50 | 16,80 | 16,42 | 16,64 | 0,88% | - |
| 18.12.2024 | 16,69 | 16,85 | 16,42 | 16,50 | -1,14% | - |
| 17.12.2024 | 16,76 | 16,76 | 16,46 | 16,69 | -0,45% | - |
| 16.12.2024 | 17,00 | 17,06 | 16,72 | 16,76 | -1,28% | - |
| 13.12.2024 | 16,88 | 17,12 | 16,86 | 16,98 | 0,61% | - |
| 12.12.2024 | 16,91 | 17,03 | 16,83 | 16,88 | -0,21% | - |
| 11.12.2024 | 16,69 | 16,93 | 16,67 | 16,91 | 0,45% | - |
| 10.12.2024 | 16,63 | 16,90 | 16,61 | 16,84 | 1,11% | 2,00 |
| 09.12.2024 | 16,38 | 16,88 | 16,36 | 16,65 | 1,80% | - |
| 06.12.2024 | 16,67 | 16,72 | 16,18 | 16,36 | -1,87% | 6,00 |
| 05.12.2024 | 17,01 | 17,06 | 16,53 | 16,67 | -1,97% | - |
| 04.12.2024 | 16,48 | 17,01 | 16,46 | 17,01 | 3,08% | - |
| 03.12.2024 | 16,37 | 16,52 | 16,29 | 16,50 | 0,76% | - |
| 02.12.2024 | 15,51 | 16,39 | 15,42 | 16,37 | 5,04% | - |
| 29.11.2024 | 15,63 | 15,63 | 15,44 | 15,59 | -0,24% | - |
| 28.11.2024 | 15,69 | 15,75 | 15,56 | 15,63 | -0,40% | - |
| 27.11.2024 | 15,87 | 15,89 | 15,60 | 15,69 | -1,17% | - |
| 26.11.2024 | 15,83 | 15,94 | 15,71 | 15,87 | 0,30% | - |
| 25.11.2024 | 15,92 | 15,99 | 15,77 | 15,83 | -0,61% | - |
| 22.11.2024 | 15,77 | 16,17 | 15,69 | 15,92 | 0,97% | - |
| 21.11.2024 | 15,70 | 15,78 | 15,57 | 15,77 | 0,48% | - |
| 20.11.2024 | 15,72 | 15,78 | 15,56 | 15,70 | 0,21% | - |
| 19.11.2024 | 15,82 | 15,90 | 15,59 | 15,66 | -1,01% | - |
| 18.11.2024 | 15,71 | 15,85 | 15,59 | 15,82 | 0,70% | - |
| 15.11.2024 | 15,39 | 15,79 | 15,32 | 15,71 | 1,90% | 150,00 |
| 14.11.2024 | 15,32 | 15,66 | 15,27 | 15,42 | 0,69% | - |
| 13.11.2024 | 15,58 | 15,68 | 15,28 | 15,32 | -1,70% | - |
| 12.11.2024 | 15,43 | 15,80 | 15,39 | 15,58 | 0,13% | - |
| 11.11.2024 | 15,83 | 16,00 | 15,54 | 15,56 | -1,71% | - |
| 08.11.2024 | 16,00 | 16,06 | 15,71 | 15,83 | -1,05% | - |
| 07.11.2024 | 15,94 | 16,10 | 15,74 | 16,00 | 0,11% | - |
| 06.11.2024 | 16,20 | 16,36 | 15,75 | 15,98 | -1,57% | 1.200,00 |
| 05.11.2024 | 16,09 | 16,26 | 15,96 | 16,24 | 0,82% | - |
| 04.11.2024 | 15,91 | 16,19 | 15,88 | 16,10 | 1,21% | - |
| 01.11.2024 | 15,71 | 16,03 | 15,66 | 15,91 | 1,27% | 1.200,00 |
| 31.10.2024 | 15,99 | 16,04 | 15,62 | 15,71 | -1,75% | - |
| 30.10.2024 | 15,87 | 16,11 | 15,82 | 15,99 | 0,25% | 120,00 |
| 29.10.2024 | 15,83 | 16,18 | 15,83 | 15,95 | 0,66% | - |
| 28.10.2024 | 16,64 | 17,04 | 15,50 | 15,85 | -4,29% | 822,00 |
| 25.10.2024 | 16,45 | 16,63 | 16,37 | 16,56 | 0,52% | - |
| 24.10.2024 | 16,52 | 16,74 | 16,41 | 16,47 | -0,42% | - |
| 23.10.2024 | 16,74 | 16,74 | 16,47 | 16,54 | -1,05% | 350,00 |
| 22.10.2024 | 16,79 | 16,87 | 16,59 | 16,72 | -0,70% | - |
| 21.10.2024 | 16,64 | 16,85 | 16,56 | 16,83 | 1,17% | - |
| 18.10.2024 | 16,79 | 16,99 | 16,54 | 16,64 | -1,04% | - |
| 17.10.2024 | 16,89 | 17,01 | 16,79 | 16,81 | -0,44% | - |
| 16.10.2024 | 16,69 | 16,98 | 16,64 | 16,89 | 1,17% | - |
| 15.10.2024 | 17,23 | 17,28 | 16,57 | 16,69 | -3,13% | 1.000,00 |
| 14.10.2024 | 17,01 | 17,36 | 16,94 | 17,23 | 1,46% | 1.000,00 |
| 11.10.2024 | 16,94 | 17,13 | 16,89 | 16,99 | 0,27% | - |
| 10.10.2024 | 16,76 | 17,02 | 16,70 | 16,94 | 1,07% | - |
| 09.10.2024 | 16,74 | 16,82 | 16,65 | 16,76 | 0,24% | - |
| 08.10.2024 | 17,08 | 17,09 | 16,71 | 16,72 | -2,71% | - |
| 07.10.2024 | 17,27 | 17,27 | 17,07 | 17,19 | -0,16% | - |
| 04.10.2024 | 17,05 | 17,36 | 17,02 | 17,21 | 1,19% | - |
| 03.10.2024 | 16,96 | 17,07 | 16,84 | 17,01 | 0,21% | 100,00 |
| 02.10.2024 | 16,96 | 17,35 | 16,91 | 16,98 | 0,31% | - |
| 01.10.2024 | 16,82 | 17,05 | 16,63 | 16,92 | 0,71% | - |
| 30.09.2024 | 16,54 | 16,83 | 16,50 | 16,80 | 1,96% | - |