14,065€
1,88%
Echtzeit-Aktienkurs Galp Energia SGPS S.A.
Bid:
Ask:
Aktienkurse zur Galp Energia SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.02.2025 | 15,94 | 16,01 | 15,68 | 15,69 | -1,63% | - |
| 26.02.2025 | 15,93 | 16,07 | 15,75 | 15,95 | 0,25% | - |
| 25.02.2025 | 14,91 | 16,21 | 14,90 | 15,91 | 6,87% | 500,00 |
| 24.02.2025 | 15,09 | 15,17 | 14,88 | 14,88 | -0,63% | - |
| 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% | - |