22,045€
0,02%
Echtzeit-Aktienkurs Galp Energia SGPS S.A.
Bid:
Ask:
Aktienkurse zur Galp Energia SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 22,04 | 22,05 | 22,00 | 22,04 | 0,00% | - |
| 17.09.2026 | 21,85 | 22,10 | 21,66 | 22,04 | 1,22% | 2.000,00 |
| 16.09.2026 | 21,97 | 22,22 | 21,74 | 21,78 | -0,96% | - |
| 15.09.2026 | 21,59 | 21,99 | 21,37 | 21,99 | 2,16% | - |
| 14.09.2026 | 21,38 | 21,84 | 21,22 | 21,52 | 0,14% | - |
| 11.09.2026 | 21,51 | 21,65 | 21,23 | 21,49 | -0,05% | 75,00 |
| 10.09.2026 | 21,35 | 21,71 | 21,35 | 21,50 | 0,63% | 52,00 |
| 09.09.2026 | 21,08 | 21,50 | 21,04 | 21,37 | 1,21% | - |
| 08.09.2026 | 20,70 | 21,18 | 20,63 | 21,11 | 1,98% | 100,00 |
| 07.09.2026 | 20,70 | 21,00 | 20,63 | 20,70 | -0,05% | - |
| 04.09.2026 | 21,07 | 21,08 | 20,49 | 20,71 | -1,52% | - |
| 03.09.2026 | 21,46 | 21,46 | 20,99 | 21,03 | -1,89% | - |
| 02.09.2026 | 21,67 | 21,93 | 21,14 | 21,44 | -0,67% | - |
| 01.09.2026 | 21,28 | 21,84 | 21,24 | 21,58 | 1,46% | 3.000,00 |
| 31.08.2026 | 20,70 | 21,43 | 20,70 | 21,27 | 2,26% | - |
| 28.08.2026 | 20,84 | 21,06 | 20,76 | 20,80 | -0,07% | - |
| 27.08.2026 | 21,21 | 21,25 | 20,71 | 20,82 | -1,44% | 1.600,00 |
| 26.08.2026 | 21,28 | 21,29 | 20,74 | 21,12 | -0,52% | - |
| 25.08.2026 | 21,46 | 21,65 | 21,21 | 21,23 | -1,37% | 100,00 |
| 24.08.2026 | 21,87 | 21,92 | 21,50 | 21,53 | -1,82% | - |
| 21.08.2026 | 21,79 | 21,95 | 21,65 | 21,93 | 0,74% | - |
| 20.08.2026 | 21,42 | 21,82 | 21,28 | 21,77 | 1,47% | - |
| 19.08.2026 | 21,10 | 21,50 | 21,08 | 21,45 | -0,35% | - |
| 18.08.2026 | 20,93 | 21,60 | 20,90 | 21,53 | 2,38% | - |
| 17.08.2026 | 20,83 | 21,06 | 20,73 | 21,03 | 0,89% | - |
| 14.08.2026 | 20,51 | 20,89 | 20,44 | 20,84 | 1,51% | - |
| 13.08.2026 | 20,59 | 20,66 | 20,27 | 20,53 | -0,24% | - |
| 12.08.2026 | 20,55 | 20,64 | 20,42 | 20,58 | 0,05% | - |
| 11.08.2026 | 20,11 | 20,68 | 20,00 | 20,57 | 2,71% | - |
| 10.08.2026 | 19,83 | 20,19 | 19,71 | 20,03 | 1,34% | 1.000,00 |
| 07.08.2026 | 19,91 | 20,06 | 19,62 | 19,76 | -0,68% | - |
| 06.08.2026 | 19,91 | 20,01 | 19,79 | 19,90 | -0,05% | - |
| 05.08.2026 | 19,84 | 19,97 | 19,70 | 19,91 | 0,35% | 1,00 |
| 04.08.2026 | 19,81 | 20,08 | 19,36 | 19,84 | 0,25% | - |
| 03.08.2026 | 19,70 | 20,06 | 19,12 | 19,79 | 0,34% | - |
| 31.07.2026 | 19,65 | 19,79 | 19,50 | 19,72 | 0,48% | - |
| 30.07.2026 | 19,85 | 20,06 | 19,30 | 19,63 | -1,10% | - |
| 29.07.2026 | 19,33 | 20,07 | 19,11 | 19,84 | 2,55% | - |
| 28.07.2026 | 19,43 | 19,68 | 19,23 | 19,35 | -0,85% | 645,00 |
| 27.07.2026 | 20,60 | 21,48 | 19,02 | 19,52 | -5,63% | 570,00 |
| 24.07.2026 | 21,06 | 21,13 | 20,03 | 20,68 | -0,46% | - |
| 23.07.2026 | 20,17 | 20,84 | 20,10 | 20,78 | 2,95% | - |
| 22.07.2026 | 19,96 | 20,29 | 19,87 | 20,18 | 1,22% | - |
| 21.07.2026 | 19,22 | 19,95 | 19,22 | 19,94 | 3,42% | - |
| 20.07.2026 | 18,99 | 19,53 | 18,92 | 19,28 | 1,51% | - |
| 17.07.2026 | 18,57 | 19,26 | 18,57 | 18,99 | 0,58% | - |
| 16.07.2026 | 19,16 | 19,22 | 18,66 | 18,88 | -1,28% | - |
| 15.07.2026 | 19,48 | 19,51 | 19,03 | 19,13 | -1,46% | - |
| 14.07.2026 | 19,76 | 20,17 | 18,70 | 19,41 | -2,22% | - |
| 13.07.2026 | 19,54 | 20,17 | 19,06 | 19,85 | 1,47% | 600,00 |
| 10.07.2026 | 19,62 | 19,86 | 19,55 | 19,56 | -0,13% | - |
| 09.07.2026 | 19,87 | 19,96 | 19,58 | 19,59 | -1,37% | 500,00 |
| 08.07.2026 | 18,98 | 19,88 | 18,92 | 19,86 | 4,80% | - |
| 07.07.2026 | 18,79 | 19,09 | 18,74 | 18,95 | 0,58% | - |
| 06.07.2026 | 19,00 | 19,18 | 18,78 | 18,84 | -0,62% | 158,00 |
| 03.07.2026 | 18,82 | 19,11 | 18,77 | 18,96 | 1,38% | - |
| 02.07.2026 | 18,58 | 18,87 | 18,54 | 18,70 | 0,43% | - |
| 01.07.2026 | 18,60 | 18,66 | 18,42 | 18,62 | -0,24% | - |
| 30.06.2026 | 18,65 | 18,68 | 18,43 | 18,66 | 1,01% | - |
| 29.06.2026 | 18,36 | 18,58 | 18,36 | 18,48 | 0,79% | - |
| 26.06.2026 | 18,43 | 18,52 | 18,18 | 18,33 | -0,35% | - |
| 25.06.2026 | 18,39 | 18,53 | 18,24 | 18,40 | 0,25% | 200,00 |
| 24.06.2026 | 18,73 | 18,76 | 18,27 | 18,35 | -1,85% | - |
| 23.06.2026 | 18,42 | 18,79 | 18,40 | 18,70 | 0,67% | 20,00 |
| 22.06.2026 | 18,48 | 18,73 | 18,48 | 18,57 | 0,46% | - |
| 19.06.2026 | 18,34 | 18,71 | 18,19 | 18,49 | 0,75% | - |
| 18.06.2026 | 18,31 | 18,56 | 18,21 | 18,35 | 0,30% | - |
| 17.06.2026 | 18,41 | 18,72 | 18,22 | 18,29 | -0,62% | - |
| 16.06.2026 | 18,50 | 18,53 | 18,29 | 18,41 | -0,51% | - |
| 15.06.2026 | 19,12 | 19,59 | 18,27 | 18,50 | -3,49% | 526,00 |
| 12.06.2026 | 19,93 | 19,96 | 18,73 | 19,17 | -3,62% | - |
| 11.06.2026 | 19,25 | 19,91 | 19,25 | 19,89 | 3,11% | 400,00 |
| 10.06.2026 | 18,82 | 19,40 | 18,82 | 19,29 | 2,08% | 400,00 |
| 09.06.2026 | 19,44 | 19,54 | 18,64 | 18,90 | -2,54% | 400,00 |
| 08.06.2026 | 19,52 | 19,53 | 19,15 | 19,39 | 1,57% | - |
| 05.06.2026 | 19,03 | 19,27 | 19,00 | 19,09 | -0,56% | - |
| 04.06.2026 | 19,31 | 19,40 | 19,02 | 19,20 | -0,75% | - |
| 03.06.2026 | 19,00 | 19,39 | 18,91 | 19,35 | 2,03% | - |
| 02.06.2026 | 19,04 | 19,12 | 18,64 | 18,96 | -0,41% | - |
| 01.06.2026 | 18,58 | 19,13 | 18,58 | 19,04 | 2,24% | 800,00 |
| 29.05.2026 | 18,60 | 18,66 | 18,45 | 18,62 | 0,45% | - |
| 28.05.2026 | 18,32 | 18,78 | 18,32 | 18,54 | -0,20% | - |
| 27.05.2026 | 19,29 | 19,34 | 18,55 | 18,58 | -3,71% | 371,00 |
| 26.05.2026 | 18,93 | 19,31 | 18,84 | 19,29 | 1,92% | - |
| 25.05.2026 | 19,62 | 19,62 | 18,69 | 18,93 | -0,77% | - |
| 22.05.2026 | 19,75 | 19,78 | 19,04 | 19,08 | -2,75% | - |
| 21.05.2026 | 19,83 | 19,93 | 19,61 | 19,62 | -0,90% | 400,00 |
| 20.05.2026 | 19,86 | 20,31 | 19,69 | 19,79 | -1,00% | - |
| 19.05.2026 | 19,85 | 20,14 | 19,72 | 19,99 | -1,00% | - |
| 18.05.2026 | 19,59 | 20,22 | 19,46 | 20,20 | 2,66% | 3.000,00 |
| 15.05.2026 | 19,19 | 19,73 | 19,05 | 19,67 | 2,09% | 3.100,00 |
| 14.05.2026 | 19,42 | 19,49 | 19,24 | 19,27 | -0,67% | - |
| 13.05.2026 | 19,86 | 19,90 | 19,26 | 19,40 | -2,23% | 253,00 |
| 12.05.2026 | 19,01 | 20,10 | 18,92 | 19,84 | 4,02% | 1.000,00 |
| 11.05.2026 | 19,09 | 19,36 | 18,97 | 19,08 | 0,10% | 2.250,00 |
| 08.05.2026 | 18,75 | 19,10 | 18,74 | 19,06 | 1,48% | 239,00 |
| 07.05.2026 | 19,34 | 19,41 | 18,66 | 18,78 | -2,86% | 200,00 |
| 06.05.2026 | 19,87 | 20,07 | 18,63 | 19,33 | -2,75% | 330,00 |
| 05.05.2026 | 19,85 | 20,26 | 19,02 | 19,88 | 0,24% | - |
| 04.05.2026 | 19,97 | 20,21 | 19,75 | 19,83 | -0,83% | 150,00 |