15,713€
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 16,23 | 16,57 | 16,21 | 16,48 | 1,54% | - |
| 26.09.2024 | 17,20 | 17,33 | 16,20 | 16,23 | -5,16% | - |
| 25.09.2024 | 17,06 | 17,23 | 16,92 | 17,11 | 0,31% | - |
| 24.09.2024 | 17,14 | 17,30 | 17,04 | 17,06 | -0,37% | 4,00 |
| 23.09.2024 | 16,96 | 17,19 | 16,94 | 17,12 | 0,99% | - |
| 20.09.2024 | 17,01 | 17,03 | 16,87 | 16,96 | -0,29% | - |
| 19.09.2024 | 17,03 | 17,21 | 16,95 | 17,01 | -0,28% | - |
| 18.09.2024 | 16,93 | 17,20 | 16,90 | 17,05 | 0,72% | - |
| 17.09.2024 | 17,11 | 17,19 | 16,87 | 16,93 | -0,91% | - |
| 16.09.2024 | 17,10 | 17,19 | 16,95 | 17,09 | -0,09% | - |
| 13.09.2024 | 17,22 | 17,29 | 17,06 | 17,10 | -0,71% | 140,00 |
| 12.09.2024 | 17,23 | 17,35 | 17,09 | 17,22 | -0,17% | - |
| 11.09.2024 | 16,89 | 17,35 | 16,81 | 17,25 | 2,25% | - |
| 10.09.2024 | 17,35 | 17,36 | 16,81 | 16,87 | -2,99% | - |
| 09.09.2024 | 17,53 | 17,58 | 17,31 | 17,39 | 0,09% | - |
| 06.09.2024 | 17,74 | 17,76 | 17,36 | 17,38 | -2,04% | - |
| 05.09.2024 | 17,89 | 18,00 | 17,67 | 17,74 | -0,96% | - |
| 04.09.2024 | 17,84 | 18,06 | 17,74 | 17,91 | -0,21% | 5,00 |
| 03.09.2024 | 18,83 | 18,86 | 17,92 | 17,95 | -4,69% | - |
| 02.09.2024 | 18,81 | 18,84 | 18,67 | 18,83 | 0,00% | - |
| 30.08.2024 | 18,93 | 19,09 | 18,73 | 18,83 | -0,38% | 200,00 |
| 29.08.2024 | 19,14 | 19,16 | 18,60 | 18,91 | -1,09% | - |
| 28.08.2024 | 19,30 | 19,35 | 19,07 | 19,11 | -0,98% | - |
| 27.08.2024 | 19,19 | 19,45 | 19,19 | 19,30 | 0,57% | - |
| 26.08.2024 | 19,07 | 19,27 | 19,04 | 19,19 | 0,42% | 500,00 |
| 23.08.2024 | 19,04 | 19,21 | 18,97 | 19,11 | 0,39% | - |
| 22.08.2024 | 19,23 | 19,23 | 19,01 | 19,04 | -1,00% | - |
| 21.08.2024 | 19,25 | 19,30 | 19,07 | 19,23 | 0,16% | - |
| 20.08.2024 | 19,35 | 19,38 | 19,15 | 19,20 | -0,63% | - |
| 19.08.2024 | 19,07 | 19,41 | 18,99 | 19,32 | 1,34% | - |
| 16.08.2024 | 19,12 | 19,19 | 19,03 | 19,07 | -0,16% | - |
| 15.08.2024 | 18,86 | 19,11 | 18,78 | 19,10 | 0,16% | - |
| 14.08.2024 | 19,08 | 19,15 | 19,00 | 19,07 | -0,04% | 50,00 |
| 13.08.2024 | 19,07 | 19,27 | 19,00 | 19,08 | 0,29% | - |
| 12.08.2024 | 19,06 | 19,17 | 18,99 | 19,02 | 0,04% | - |
| 09.08.2024 | 19,11 | 19,21 | 18,94 | 19,01 | -0,72% | - |
| 08.08.2024 | 18,77 | 19,19 | 18,68 | 19,15 | 2,54% | 150,00 |
| 07.08.2024 | 18,72 | 19,02 | 18,68 | 18,68 | -0,09% | - |
| 06.08.2024 | 18,61 | 18,92 | 18,46 | 18,69 | 0,08% | - |
| 05.08.2024 | 18,80 | 18,80 | 18,03 | 18,68 | -0,43% | - |
| 02.08.2024 | 18,98 | 19,32 | 18,70 | 18,76 | -2,24% | - |
| 01.08.2024 | 19,53 | 19,58 | 19,07 | 19,19 | -1,64% | - |
| 31.07.2024 | 19,10 | 19,60 | 19,10 | 19,51 | 2,39% | - |
| 30.07.2024 | 19,26 | 19,26 | 18,97 | 19,05 | -1,08% | - |
| 29.07.2024 | 19,05 | 19,38 | 18,99 | 19,26 | 1,48% | - |
| 26.07.2024 | 19,07 | 19,28 | 18,88 | 18,98 | -0,45% | - |
| 25.07.2024 | 19,12 | 19,20 | 18,79 | 19,07 | -0,63% | - |
| 24.07.2024 | 19,04 | 19,26 | 18,92 | 19,19 | 0,64% | - |
| 23.07.2024 | 19,40 | 19,53 | 19,00 | 19,06 | -1,84% | - |
| 22.07.2024 | 18,84 | 19,55 | 18,46 | 19,42 | 3,11% | 1.165,00 |
| 19.07.2024 | 18,91 | 19,04 | 18,73 | 18,84 | -0,65% | 5,00 |
| 18.07.2024 | 18,95 | 19,24 | 18,84 | 18,96 | 0,04% | - |
| 17.07.2024 | 19,07 | 19,07 | 18,83 | 18,95 | -0,60% | - |
| 16.07.2024 | 19,04 | 19,14 | 18,90 | 19,07 | 0,12% | - |
| 15.07.2024 | 19,30 | 19,41 | 19,00 | 19,04 | -1,23% | - |
| 12.07.2024 | 19,17 | 19,48 | 19,17 | 19,28 | 0,60% | - |
| 11.07.2024 | 19,60 | 19,60 | 18,72 | 19,17 | -2,22% | 310,00 |
| 10.07.2024 | 19,90 | 19,95 | 19,45 | 19,60 | -1,50% | - |
| 09.07.2024 | 20,01 | 20,09 | 19,71 | 19,90 | -0,56% | - |
| 08.07.2024 | 20,27 | 20,29 | 19,78 | 20,01 | -1,28% | - |
| 05.07.2024 | 20,37 | 20,46 | 20,17 | 20,27 | -0,61% | - |
| 04.07.2024 | 20,39 | 20,40 | 20,14 | 20,40 | -0,07% | 288,00 |
| 03.07.2024 | 20,45 | 20,59 | 20,19 | 20,41 | 0,07% | 1.000,00 |
| 02.07.2024 | 19,85 | 20,42 | 19,81 | 20,40 | 2,38% | 50,00 |
| 01.07.2024 | 19,81 | 20,16 | 19,64 | 19,92 | 0,43% | 492,00 |