2,750€
Echtzeit-Aktienkurs SOC.NA.DE GAZE NAT.ROMGAZ
Bid:
Ask:
Aktienkurse zur SOC.NA.DE GAZE NAT.ROMGAZ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.03.2026 | 2,36 | 2,39 | 2,32 | 2,33 | 1,75% | - |
| 17.03.2026 | 2,34 | 2,36 | 2,29 | 2,29 | 0,44% | - |
| 16.03.2026 | 2,35 | 2,35 | 2,28 | 2,28 | -0,44% | - |
| 13.03.2026 | 2,37 | 2,37 | 2,29 | 2,29 | -0,87% | - |
| 12.03.2026 | 2,35 | 2,39 | 2,31 | 2,31 | -1,70% | - |
| 11.03.2026 | 2,30 | 2,37 | 2,30 | 2,35 | 5,38% | 1.312,00 |
| 10.03.2026 | 2,25 | 2,30 | 2,23 | 2,23 | 1,83% | - |
| 09.03.2026 | 2,27 | 2,28 | 2,16 | 2,19 | -3,95% | - |
| 05.03.2026 | 2,28 | 2,33 | 2,26 | 2,28 | 2,93% | - |
| 04.03.2026 | 2,29 | 2,33 | 2,22 | 2,22 | -0,45% | - |
| 03.03.2026 | 2,32 | 2,40 | 2,23 | 2,23 | -1,55% | - |
| 02.03.2026 | 2,29 | 2,34 | 2,25 | 2,26 | -1,44% | - |
| 27.02.2026 | 2,30 | 2,35 | 2,29 | 2,29 | 1,24% | - |
| 25.02.2026 | 2,33 | 2,35 | 2,27 | 2,27 | 0,00% | - |
| 24.02.2026 | 2,35 | 2,39 | 2,27 | 2,27 | -3,62% | - |
| 23.02.2026 | 2,28 | 2,35 | 2,28 | 2,35 | 5,86% | - |
| 20.02.2026 | 2,29 | 2,31 | 2,22 | 2,22 | -0,45% | - |
| 19.02.2026 | 2,27 | 2,30 | 2,23 | 2,23 | 0,45% | - |
| 18.02.2026 | 2,27 | 2,31 | 2,22 | 2,22 | 0,45% | - |
| 17.02.2026 | 2,30 | 2,35 | 2,21 | 2,21 | -3,83% | - |
| 16.02.2026 | 2,24 | 2,34 | 2,24 | 2,30 | 5,41% | 2.000,00 |