16,170€
0,51%
Echtzeit-Aktienkurs GALP ENERGIA SGPS NOM.EO1
Bid:
Ask:
Aktienkurse zur GALP ENERGIA SGPS NOM.EO1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 16,05 | 16,28 | 15,86 | 16,15 | 0,36% | - |
| 15.01.2026 | 16,20 | 16,27 | 15,87 | 16,09 | -0,48% | - |
| 14.01.2026 | 16,10 | 16,18 | 15,97 | 16,17 | 0,47% | - |
| 13.01.2026 | 15,74 | 16,14 | 15,67 | 16,09 | 2,39% | - |
| 12.01.2026 | 15,47 | 15,73 | 15,31 | 15,72 | 1,63% | 2,00 |
| 09.01.2026 | 14,95 | 15,49 | 14,89 | 15,46 | 3,84% | - |
| 08.01.2026 | 14,60 | 14,99 | 14,42 | 14,89 | 1,73% | 59,00 |
| 07.01.2026 | 14,94 | 15,06 | 14,45 | 14,64 | -1,99% | - |
| 06.01.2026 | 14,76 | 15,16 | 14,76 | 14,94 | 1,24% | - |
| 05.01.2026 | 14,68 | 14,87 | 14,37 | 14,75 | 0,67% | - |
| 02.01.2026 | 14,43 | 14,72 | 14,43 | 14,66 | 1,47% | - |
| 30.12.2025 | 14,31 | 14,44 | 14,29 | 14,44 | 0,96% | - |
| 29.12.2025 | 14,41 | 14,44 | 14,20 | 14,31 | -0,57% | - |
| 23.12.2025 | 14,41 | 14,46 | 14,26 | 14,39 | 0,09% | - |
| 22.12.2025 | 14,18 | 14,43 | 14,17 | 14,38 | 1,21% | 7,00 |
| 19.12.2025 | 14,06 | 14,23 | 13,97 | 14,20 | 1,00% | - |
| 18.12.2025 | 13,99 | 14,21 | 13,99 | 14,06 | 0,50% | - |
| 17.12.2025 | 14,16 | 14,28 | 13,98 | 13,99 | -0,76% | 2,00 |
| 16.12.2025 | 14,30 | 14,44 | 14,03 | 14,10 | -1,21% | - |
| 15.12.2025 | 14,05 | 14,38 | 14,02 | 14,27 | 1,67% | 200,00 |
| 12.12.2025 | 14,46 | 14,49 | 13,98 | 14,04 | -2,97% | 455,00 |
| 11.12.2025 | 14,65 | 14,66 | 14,30 | 14,47 | -1,08% | 10,00 |
| 10.12.2025 | 14,99 | 15,24 | 14,44 | 14,63 | -2,43% | 38,00 |
| 09.12.2025 | 17,36 | 17,39 | 14,67 | 14,99 | -13,54% | 841,00 |
| 08.12.2025 | 17,46 | 17,53 | 17,22 | 17,34 | -0,69% | - |
| 05.12.2025 | 17,72 | 17,78 | 17,46 | 17,46 | -1,37% | - |
| 04.12.2025 | 17,69 | 17,82 | 17,49 | 17,70 | 0,07% | - |
| 03.12.2025 | 17,45 | 17,70 | 17,36 | 17,69 | 1,32% | - |
| 02.12.2025 | 17,39 | 17,86 | 17,33 | 17,46 | 0,43% | - |
| 01.12.2025 | 17,39 | 17,54 | 17,25 | 17,38 | -0,06% | - |
| 28.11.2025 | 17,27 | 17,48 | 17,26 | 17,39 | 0,77% | - |
| 27.11.2025 | 17,15 | 17,43 | 17,06 | 17,26 | 0,61% | - |
| 26.11.2025 | 17,01 | 17,18 | 16,97 | 17,16 | 0,66% | - |
| 25.11.2025 | 17,21 | 17,32 | 16,86 | 17,04 | -0,89% | - |
| 24.11.2025 | 17,59 | 17,68 | 17,00 | 17,20 | -2,23% | - |
| 21.11.2025 | 17,91 | 18,01 | 17,38 | 17,59 | -1,84% | 4,00 |
| 20.11.2025 | 17,91 | 18,17 | 17,85 | 17,92 | 0,29% | - |
| 19.11.2025 | 18,04 | 18,28 | 17,69 | 17,87 | -1,34% | - |
| 18.11.2025 | 18,29 | 18,35 | 17,83 | 18,11 | -1,04% | - |
| 17.11.2025 | 18,33 | 18,50 | 18,28 | 18,30 | -0,20% | - |
| 14.11.2025 | 18,06 | 18,37 | 17,96 | 18,34 | 1,61% | 2.000,00 |
| 13.11.2025 | 18,15 | 18,21 | 17,90 | 18,05 | -0,44% | - |
| 12.11.2025 | 18,04 | 18,34 | 18,00 | 18,13 | 0,47% | - |
| 11.11.2025 | 17,80 | 18,10 | 17,62 | 18,04 | 1,31% | - |
| 10.11.2025 | 17,68 | 17,85 | 17,55 | 17,81 | 1,25% | 1.000,00 |
| 07.11.2025 | 17,59 | 17,71 | 17,48 | 17,59 | -0,11% | 500,00 |
| 06.11.2025 | 17,89 | 18,07 | 17,53 | 17,61 | -1,83% | - |
| 05.11.2025 | 17,53 | 17,94 | 17,45 | 17,94 | 2,41% | 3,00 |
| 04.11.2025 | 17,76 | 17,76 | 17,33 | 17,51 | -1,38% | - |
| 03.11.2025 | 17,40 | 17,78 | 17,40 | 17,76 | 2,17% | - |
| 31.10.2025 | 17,27 | 17,58 | 17,26 | 17,38 | 0,54% | 155,00 |
| 30.10.2025 | 17,30 | 17,34 | 17,10 | 17,29 | -0,01% | - |
| 29.10.2025 | 17,02 | 17,38 | 17,02 | 17,29 | 1,50% | - |
| 28.10.2025 | 17,51 | 17,54 | 16,98 | 17,04 | -2,70% | - |
| 27.10.2025 | 16,69 | 17,57 | 16,69 | 17,51 | 4,87% | 150,00 |
| 24.10.2025 | 16,98 | 17,06 | 16,70 | 16,70 | -1,77% | - |
| 23.10.2025 | 16,36 | 17,00 | 16,35 | 17,00 | 4,22% | - |
| 22.10.2025 | 16,00 | 16,48 | 15,98 | 16,31 | 1,97% | - |
| 21.10.2025 | 15,95 | 16,08 | 15,88 | 15,99 | 0,30% | - |
| 20.10.2025 | 16,08 | 16,13 | 15,91 | 15,95 | -0,85% | - |
| 17.10.2025 | 15,84 | 16,09 | 15,62 | 16,08 | 1,84% | - |
| 16.10.2025 | 15,93 | 16,06 | 15,78 | 15,79 | -0,86% | - |
| 15.10.2025 | 16,12 | 16,20 | 15,89 | 15,93 | -1,27% | 7,00 |
| 14.10.2025 | 16,54 | 16,60 | 15,96 | 16,14 | -2,65% | 2.000,00 |
| 13.10.2025 | 16,16 | 16,75 | 16,06 | 16,58 | 2,77% | 2.000,00 |
| 10.10.2025 | 16,66 | 16,69 | 16,13 | 16,13 | -3,05% | - |
| 09.10.2025 | 16,55 | 16,78 | 16,41 | 16,64 | 0,53% | 100,00 |
| 08.10.2025 | 16,95 | 17,12 | 16,52 | 16,55 | -2,43% | 900,00 |
| 07.10.2025 | 17,22 | 17,35 | 16,87 | 16,96 | -1,54% | 2,00 |
| 06.10.2025 | 16,90 | 17,36 | 16,87 | 17,23 | 1,95% | - |
| 03.10.2025 | 16,61 | 16,98 | 16,54 | 16,90 | 1,70% | - |
| 02.10.2025 | 16,56 | 16,73 | 16,53 | 16,61 | 0,29% | 120,00 |
| 01.10.2025 | 16,11 | 16,68 | 16,09 | 16,57 | 2,71% | - |
| 30.09.2025 | 16,54 | 16,56 | 15,92 | 16,13 | -2,52% | - |
| 29.09.2025 | 16,78 | 16,88 | 16,51 | 16,55 | -1,37% | - |
| 26.09.2025 | 16,65 | 16,79 | 16,43 | 16,78 | 0,86% | - |
| 25.09.2025 | 16,35 | 16,70 | 16,29 | 16,63 | 1,67% | - |
| 24.09.2025 | 15,90 | 16,36 | 15,88 | 16,36 | 2,89% | - |
| 23.09.2025 | 15,73 | 16,02 | 15,71 | 15,90 | 1,10% | - |
| 22.09.2025 | 15,72 | 15,85 | 15,59 | 15,73 | 0,02% | - |
| 19.09.2025 | 15,87 | 15,92 | 15,67 | 15,73 | -0,87% | - |
| 18.09.2025 | 15,92 | 16,01 | 15,84 | 15,86 | 0,06% | - |
| 17.09.2025 | 16,25 | 16,26 | 15,85 | 15,85 | -2,40% | - |
| 16.09.2025 | 16,05 | 16,25 | 15,94 | 16,24 | 1,23% | - |
| 15.09.2025 | 16,21 | 16,24 | 15,96 | 16,05 | -0,26% | - |
| 12.09.2025 | 15,93 | 16,20 | 15,77 | 16,09 | 0,91% | - |
| 11.09.2025 | 15,95 | 16,11 | 15,93 | 15,94 | -0,16% | - |
| 10.09.2025 | 15,99 | 16,03 | 15,77 | 15,97 | -0,13% | - |
| 09.09.2025 | 15,77 | 16,01 | 15,71 | 15,99 | 1,48% | - |
| 08.09.2025 | 15,80 | 15,96 | 15,60 | 15,76 | -0,28% | - |
| 05.09.2025 | 16,18 | 16,22 | 15,71 | 15,80 | -2,30% | - |
| 04.09.2025 | 16,11 | 16,18 | 15,95 | 16,17 | 0,45% | - |
| 03.09.2025 | 16,53 | 16,59 | 16,06 | 16,10 | -2,70% | - |
| 02.09.2025 | 16,71 | 16,80 | 16,38 | 16,55 | -0,94% | 2,00 |
| 01.09.2025 | 16,63 | 16,71 | 16,52 | 16,71 | 0,45% | - |
| 29.08.2025 | 16,59 | 16,74 | 16,55 | 16,63 | 0,06% | - |
| 28.08.2025 | 16,43 | 16,65 | 16,42 | 16,62 | 1,22% | - |
| 27.08.2025 | 16,48 | 16,60 | 16,31 | 16,42 | -0,35% | - |
| 26.08.2025 | 16,43 | 16,54 | 16,31 | 16,48 | 0,33% | - |
| 25.08.2025 | 16,44 | 16,50 | 16,33 | 16,42 | -0,08% | - |