18,545€
0,04%
Echtzeit-Aktienkurs Galp Energia SGPS S.A.
Bid:
Ask:
Aktienkurse zur Galp Energia SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.04.2026 | 19,80 | 20,26 | 19,56 | 20,00 | 0,79% | 100,00 |
| 29.04.2026 | 19,75 | 19,97 | 19,65 | 19,84 | 0,54% | - |
| 28.04.2026 | 19,52 | 19,80 | 19,41 | 19,73 | 0,93% | - |
| 27.04.2026 | 19,15 | 19,72 | 19,06 | 19,55 | 2,01% | 400,00 |
| 24.04.2026 | 19,23 | 19,72 | 19,16 | 19,16 | -0,34% | 2.000,00 |
| 23.04.2026 | 19,35 | 19,68 | 19,00 | 19,23 | -0,62% | - |
| 22.04.2026 | 19,10 | 19,45 | 18,97 | 19,35 | 1,36% | - |
| 21.04.2026 | 18,96 | 19,15 | 18,76 | 19,09 | 0,86% | - |
| 20.04.2026 | 18,49 | 19,04 | 18,16 | 18,93 | 3,02% | 487,00 |
| 17.04.2026 | 19,45 | 19,48 | 18,32 | 18,37 | -5,33% | 95,00 |
| 16.04.2026 | 19,33 | 19,48 | 19,17 | 19,41 | 0,62% | - |
| 15.04.2026 | 19,47 | 19,54 | 19,15 | 19,29 | -0,98% | - |
| 14.04.2026 | 19,93 | 19,93 | 19,14 | 19,48 | -1,86% | 2.450,00 |
| 13.04.2026 | 19,85 | 20,14 | 19,22 | 19,85 | 2,45% | 47,00 |
| 10.04.2026 | 20,03 | 20,04 | 19,22 | 19,37 | -3,26% | 2,00 |
| 09.04.2026 | 20,17 | 20,40 | 19,86 | 20,02 | 0,09% | 1.150,00 |
| 08.04.2026 | 21,28 | 22,09 | 19,30 | 20,01 | -5,35% | 4,00 |
| 07.04.2026 | 21,16 | 21,38 | 20,98 | 21,14 | -0,21% | 200,00 |
| 02.04.2026 | 20,50 | 21,34 | 20,27 | 21,18 | 3,22% | - |
| 01.04.2026 | 21,11 | 21,15 | 19,93 | 20,52 | -2,33% | 402,00 |
| 31.03.2026 | 20,96 | 21,39 | 20,67 | 21,01 | 0,10% | - |
| 30.03.2026 | 20,31 | 21,20 | 20,29 | 20,99 | 3,37% | 667,00 |
| 27.03.2026 | 20,81 | 20,96 | 20,29 | 20,31 | -2,54% | 562,00 |
| 26.03.2026 | 20,63 | 21,27 | 20,63 | 20,84 | 0,56% | 14,00 |
| 25.03.2026 | 21,02 | 21,08 | 20,40 | 20,72 | -1,36% | 216,00 |
| 24.03.2026 | 20,30 | 21,07 | 20,28 | 21,01 | 2,97% | - |
| 23.03.2026 | 20,84 | 21,34 | 19,97 | 20,40 | -2,37% | 458,00 |
| 20.03.2026 | 22,33 | 22,55 | 20,77 | 20,90 | -6,49% | 450,00 |
| 19.03.2026 | 21,05 | 22,42 | 20,98 | 22,35 | 6,20% | 2.060,00 |
| 18.03.2026 | 21,16 | 21,78 | 20,84 | 21,04 | -0,61% | 151,00 |
| 17.03.2026 | 20,77 | 21,20 | 20,70 | 21,17 | 1,56% | - |
| 16.03.2026 | 20,63 | 21,10 | 20,62 | 20,85 | 1,34% | 1.882,00 |
| 13.03.2026 | 20,51 | 20,79 | 20,37 | 20,57 | 0,37% | 1.200,00 |
| 12.03.2026 | 19,99 | 20,61 | 19,94 | 20,50 | 1,89% | - |
| 11.03.2026 | 19,74 | 20,25 | 19,63 | 20,12 | 1,94% | - |
| 10.03.2026 | 19,80 | 19,96 | 19,03 | 19,73 | -0,75% | 848,00 |
| 09.03.2026 | 19,50 | 20,25 | 19,47 | 19,88 | 0,44% | 600,00 |
| 06.03.2026 | 19,16 | 19,94 | 19,13 | 19,80 | 3,80% | - |
| 05.03.2026 | 18,77 | 19,26 | 18,61 | 19,07 | 1,34% | - |
| 04.03.2026 | 19,16 | 19,39 | 18,65 | 18,82 | -2,75% | 250,00 |
| 03.03.2026 | 19,38 | 19,83 | 19,15 | 19,35 | -1,29% | 507,00 |
| 02.03.2026 | 18,10 | 19,94 | 17,80 | 19,60 | 8,93% | 500,00 |
| 27.02.2026 | 18,37 | 18,43 | 17,98 | 18,00 | -1,69% | 80,00 |
| 26.02.2026 | 18,40 | 18,43 | 17,89 | 18,31 | -0,49% | - |
| 25.02.2026 | 18,47 | 18,55 | 18,23 | 18,40 | -0,37% | - |
| 24.02.2026 | 18,64 | 18,72 | 18,40 | 18,46 | -0,83% | - |
| 23.02.2026 | 18,26 | 18,74 | 18,19 | 18,62 | 2,00% | 400,00 |
| 20.02.2026 | 18,73 | 18,75 | 18,22 | 18,25 | -2,37% | 250,00 |
| 19.02.2026 | 18,15 | 18,74 | 18,13 | 18,70 | 3,03% | - |
| 18.02.2026 | 17,97 | 18,39 | 17,93 | 18,15 | 1,47% | 239,00 |
| 17.02.2026 | 17,84 | 18,18 | 17,73 | 17,88 | 0,24% | - |
| 16.02.2026 | 17,70 | 17,89 | 17,66 | 17,84 | 0,90% | 2,00 |
| 13.02.2026 | 17,78 | 17,82 | 17,53 | 17,68 | -0,70% | - |
| 12.02.2026 | 18,04 | 18,26 | 17,76 | 17,81 | -1,08% | 1.625,00 |
| 11.02.2026 | 17,55 | 18,11 | 17,54 | 18,00 | 2,53% | - |
| 10.02.2026 | 17,52 | 17,74 | 17,37 | 17,56 | 0,16% | - |
| 09.02.2026 | 17,39 | 17,58 | 17,34 | 17,53 | 1,18% | - |
| 06.02.2026 | 16,98 | 17,56 | 16,94 | 17,32 | 1,93% | - |
| 05.02.2026 | 16,99 | 17,25 | 16,93 | 17,00 | 0,00% | - |
| 04.02.2026 | 16,91 | 17,26 | 16,90 | 17,00 | 0,89% | - |
| 03.02.2026 | 16,74 | 17,15 | 16,50 | 16,85 | 1,11% | 15,00 |
| 02.02.2026 | 16,60 | 16,76 | 16,24 | 16,66 | 0,05% | - |
| 30.01.2026 | 16,94 | 16,98 | 16,45 | 16,65 | -1,70% | 15,00 |
| 29.01.2026 | 16,47 | 16,97 | 16,45 | 16,94 | 3,21% | 728,00 |
| 28.01.2026 | 15,90 | 16,45 | 15,87 | 16,41 | 3,42% | 1.200,00 |
| 27.01.2026 | 15,74 | 15,95 | 15,62 | 15,87 | 1,08% | - |
| 26.01.2026 | 15,92 | 16,04 | 15,56 | 15,70 | -1,58% | - |
| 23.01.2026 | 15,71 | 15,99 | 15,66 | 15,95 | 1,56% | - |
| 22.01.2026 | 16,19 | 16,29 | 15,64 | 15,71 | -2,89% | - |
| 21.01.2026 | 16,02 | 16,30 | 15,91 | 16,18 | 1,17% | - |
| 20.01.2026 | 15,89 | 16,07 | 15,68 | 15,99 | 0,63% | - |
| 19.01.2026 | 16,17 | 16,17 | 15,86 | 15,89 | -1,59% | - |
| 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% | - |