3,690€
3,80%
Echtzeit-Aktienkurs Societ.Nat.de Gaze Nat.Romgaz
Bid:
Ask:
Aktienkurse zur Societ.Nat.de Gaze Nat.Romgaz Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 3,63 | 3,87 | 3,61 | 3,64 | 0,55% | 1.000,00 |
| 13.08.2026 | 3,57 | 3,64 | 3,57 | 3,62 | 1,06% | - |
| 12.08.2026 | 3,56 | 3,59 | 3,56 | 3,58 | 0,85% | - |
| 11.08.2026 | 3,59 | 3,62 | 3,55 | 3,55 | -0,78% | - |
| 10.08.2026 | 3,53 | 3,61 | 3,53 | 3,58 | 1,65% | - |
| 07.08.2026 | 3,49 | 3,63 | 3,44 | 3,52 | 3,07% | - |
| 06.08.2026 | 3,54 | 3,70 | 3,42 | 3,42 | -2,98% | 11.000,00 |
| 05.08.2026 | 3,67 | 3,67 | 3,51 | 3,52 | -1,12% | 5.984,00 |
| 04.08.2026 | 3,57 | 3,62 | 3,56 | 3,56 | -0,42% | - |
| 03.08.2026 | 3,55 | 3,62 | 3,55 | 3,58 | 1,05% | - |
| 31.07.2026 | 3,52 | 3,57 | 3,49 | 3,54 | 0,94% | - |
| 30.07.2026 | 3,54 | 3,57 | 3,50 | 3,51 | -0,51% | - |
| 29.07.2026 | 3,56 | 3,67 | 3,52 | 3,52 | 0,95% | - |
| 28.07.2026 | 3,56 | 3,61 | 3,49 | 3,49 | -2,19% | - |
| 27.07.2026 | 3,58 | 3,62 | 3,53 | 3,57 | 0,00% | - |
| 24.07.2026 | 3,54 | 3,59 | 3,51 | 3,57 | 2,23% | 11.260,00 |
| 23.07.2026 | 3,51 | 3,63 | 3,49 | 3,49 | -3,06% | 1.450,00 |
| 22.07.2026 | 3,36 | 3,66 | 3,36 | 3,60 | 6,67% | 182,00 |
| 21.07.2026 | 3,14 | 3,40 | 3,14 | 3,38 | 8,42% | 800,00 |
| 20.07.2026 | 3,00 | 3,13 | 3,00 | 3,11 | 2,13% | - |
| 17.07.2026 | 3,03 | 3,07 | 3,03 | 3,05 | 2,01% | - |
| 16.07.2026 | 2,95 | 3,00 | 2,95 | 2,99 | 3,03% | - |
| 15.07.2026 | 2,95 | 3,00 | 2,90 | 2,90 | -1,46% | - |
| 14.07.2026 | 2,96 | 3,01 | 2,94 | 2,94 | -1,57% | - |
| 13.07.2026 | 2,99 | 3,04 | 2,99 | 2,99 | 2,57% | - |
| 09.07.2026 | 2,98 | 3,02 | 2,92 | 2,92 | -2,35% | - |
| 08.07.2026 | 2,99 | 3,03 | 2,98 | 2,99 | -0,60% | - |
| 07.07.2026 | 3,02 | 3,04 | 3,00 | 3,00 | 1,97% | - |
| 06.07.2026 | 3,11 | 3,14 | 2,95 | 2,95 | -4,69% | 7.280,00 |
| 03.07.2026 | 3,10 | 3,19 | 3,02 | 3,09 | 1,81% | - |
| 02.07.2026 | 2,98 | 3,12 | 2,97 | 3,04 | 4,30% | - |
| 01.07.2026 | 2,88 | 2,99 | 2,88 | 2,91 | 0,34% | - |
| 30.06.2026 | 2,96 | 3,10 | 2,90 | 2,90 | -1,86% | 6.894,00 |
| 29.06.2026 | 3,02 | 3,02 | 2,92 | 2,96 | 0,85% | - |
| 26.06.2026 | 2,90 | 2,99 | 2,86 | 2,93 | 1,03% | - |
| 25.06.2026 | 2,77 | 2,91 | 2,77 | 2,90 | 4,96% | - |
| 24.06.2026 | 2,77 | 2,81 | 2,75 | 2,76 | 1,21% | - |
| 22.06.2026 | 2,71 | 2,78 | 2,71 | 2,73 | 3,21% | - |
| 19.06.2026 | 2,71 | 2,79 | 2,65 | 2,65 | -3,22% | 3.600,00 |
| 18.06.2026 | 2,64 | 2,76 | 2,64 | 2,73 | 5,52% | - |
| 17.06.2026 | 2,60 | 2,70 | 2,59 | 2,59 | 0,00% | - |
| 16.06.2026 | 2,56 | 2,64 | 2,56 | 2,59 | 1,05% | - |
| 15.06.2026 | 2,58 | 2,62 | 2,56 | 2,56 | 1,30% | 2.331,00 |
| 12.06.2026 | 2,57 | 2,63 | 2,53 | 2,53 | -1,29% | - |
| 11.06.2026 | 2,56 | 2,61 | 2,56 | 2,56 | -0,47% | - |
| 09.06.2026 | 2,57 | 2,62 | 2,57 | 2,58 | 0,08% | - |
| 08.06.2026 | 2,57 | 2,62 | 2,57 | 2,57 | -0,96% | - |
| 05.06.2026 | 2,56 | 2,61 | 2,56 | 2,60 | -0,08% | 100,00 |
| 04.06.2026 | 2,56 | 2,61 | 2,56 | 2,60 | 1,44% | - |
| 03.06.2026 | 2,56 | 2,62 | 2,56 | 2,56 | 0,12% | - |
| 02.06.2026 | 2,56 | 2,67 | 2,56 | 2,56 | -0,51% | - |
| 01.06.2026 | 2,55 | 2,62 | 2,55 | 2,57 | -5,58% | 20.000,00 |
| 29.05.2026 | 2,66 | 2,73 | 2,58 | 2,73 | 2,44% | - |
| 28.05.2026 | 2,64 | 2,74 | 2,64 | 2,66 | -2,39% | 45.000,00 |
| 27.05.2026 | 2,73 | 2,77 | 2,64 | 2,73 | 0,00% | - |
| 26.05.2026 | 2,78 | 2,79 | 2,72 | 2,73 | -0,91% | 15.500,00 |
| 25.05.2026 | 2,80 | 2,81 | 2,75 | 2,75 | -1,72% | 8.250,00 |
| 22.05.2026 | 2,85 | 2,91 | 2,80 | 2,80 | -4,77% | - |
| 21.05.2026 | 2,85 | 2,94 | 2,85 | 2,94 | -0,17% | 16.800,00 |
| 20.05.2026 | 2,87 | 2,94 | 2,85 | 2,94 | 3,34% | 35.000,00 |
| 19.05.2026 | 2,88 | 3,05 | 2,85 | 2,85 | -0,35% | - |
| 18.05.2026 | 2,81 | 2,87 | 2,80 | 2,86 | 2,99% | - |
| 15.05.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 0,91% | - |
| 14.05.2026 | 2,78 | 2,78 | 2,75 | 2,75 | -0,90% | - |
| 13.05.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 0,18% | - |
| 12.05.2026 | 2,76 | 2,78 | 2,75 | 2,77 | 1,54% | - |
| 11.05.2026 | 2,72 | 2,87 | 2,72 | 2,73 | 0,48% | 3.750,00 |
| 08.05.2026 | 2,58 | 2,73 | 2,58 | 2,72 | 7,95% | - |
| 07.05.2026 | 2,47 | 2,67 | 2,47 | 2,52 | 4,57% | - |
| 06.05.2026 | 2,42 | 2,49 | 2,41 | 2,41 | 2,12% | - |
| 05.05.2026 | 2,41 | 2,44 | 2,36 | 2,36 | -2,08% | - |
| 04.05.2026 | 2,41 | 2,42 | 2,40 | 2,41 | -0,54% | - |
| 30.04.2026 | 2,49 | 2,53 | 2,42 | 2,42 | -2,97% | - |
| 29.04.2026 | 2,48 | 2,51 | 2,42 | 2,49 | -3,41% | - |
| 28.04.2026 | 2,55 | 2,58 | 2,47 | 2,58 | 3,20% | 200,00 |
| 27.04.2026 | 2,53 | 2,59 | 2,47 | 2,50 | -1,11% | - |
| 24.04.2026 | 2,50 | 2,60 | 2,49 | 2,53 | 1,20% | - |
| 23.04.2026 | 2,46 | 2,50 | 2,45 | 2,50 | 1,13% | - |
| 22.04.2026 | 2,43 | 2,49 | 2,43 | 2,47 | 3,78% | - |
| 21.04.2026 | 2,44 | 2,45 | 2,38 | 2,38 | -3,25% | - |
| 20.04.2026 | 2,51 | 2,63 | 2,46 | 2,46 | -3,91% | 1.500,00 |
| 17.04.2026 | 2,46 | 2,57 | 2,46 | 2,56 | 5,13% | - |
| 16.04.2026 | 2,40 | 2,44 | 2,39 | 2,44 | 1,54% | - |
| 15.04.2026 | 2,36 | 2,40 | 2,36 | 2,40 | 4,26% | - |
| 14.04.2026 | 2,36 | 2,44 | 2,30 | 2,30 | 0,00% | - |
| 10.04.2026 | 2,36 | 2,37 | 2,30 | 2,30 | 0,44% | - |
| 09.04.2026 | 2,37 | 2,37 | 2,29 | 2,29 | -4,58% | - |
| 08.04.2026 | 2,37 | 2,43 | 2,36 | 2,40 | 4,12% | - |
| 07.04.2026 | 2,31 | 2,37 | 2,31 | 2,31 | -0,86% | - |
| 02.04.2026 | 2,35 | 2,35 | 2,31 | 2,33 | 1,97% | - |
| 01.04.2026 | 2,36 | 2,36 | 2,28 | 2,28 | -0,65% | - |
| 31.03.2026 | 2,22 | 2,36 | 2,20 | 2,30 | 6,50% | - |
| 30.03.2026 | 2,27 | 2,28 | 2,16 | 2,16 | -2,49% | - |
| 27.03.2026 | 2,32 | 2,33 | 2,21 | 2,21 | -2,21% | - |
| 26.03.2026 | 2,34 | 2,35 | 2,26 | 2,26 | -0,88% | - |
| 25.03.2026 | 2,34 | 2,35 | 2,28 | 2,28 | 0,44% | - |
| 24.03.2026 | 2,30 | 2,37 | 2,27 | 2,27 | -1,09% | - |
| 23.03.2026 | 2,36 | 2,65 | 2,30 | 2,30 | 0,00% | - |
| 20.03.2026 | 2,35 | 2,43 | 2,30 | 2,30 | -3,37% | - |
| 19.03.2026 | 2,38 | 2,39 | 2,34 | 2,38 | 1,93% | 3.878,00 |