3,628€
-0,34%
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 |
|---|---|---|---|---|---|---|
| 13.08.2026 | 3,64 | 3,64 | 3,64 | 3,64 | 1,11% | 150,00 |
| 12.08.2026 | 3,49 | 3,68 | 3,49 | 3,60 | 2,42% | 1.605,00 |
| 11.08.2026 | 3,52 | 3,52 | 3,52 | 3,52 | 0,00% | - |
| 10.08.2026 | 3,46 | 3,70 | 3,46 | 3,52 | -1,68% | 885,00 |
| 07.08.2026 | 3,42 | 3,58 | 3,42 | 3,58 | 4,69% | 1.200,00 |
| 06.08.2026 | 3,44 | 3,60 | 3,42 | 3,42 | -6,05% | 846,00 |
| 05.08.2026 | 3,58 | 3,64 | 3,57 | 3,64 | 5,82% | 1.437,00 |
| 04.08.2026 | 3,50 | 3,68 | 3,44 | 3,44 | -5,24% | 1.010,00 |
| 03.08.2026 | 3,48 | 3,71 | 3,48 | 3,63 | 4,32% | 2.079,00 |
| 31.07.2026 | 3,45 | 3,60 | 3,45 | 3,48 | 0,29% | 75,00 |
| 30.07.2026 | 3,47 | 3,47 | 3,47 | 3,47 | -5,59% | - |
| 29.07.2026 | 3,49 | 3,67 | 3,49 | 3,67 | 5,31% | 150,00 |
| 28.07.2026 | 3,49 | 3,49 | 3,49 | 3,49 | 1,16% | - |
| 27.07.2026 | 3,51 | 3,69 | 3,45 | 3,45 | -1,85% | 838,00 |
| 24.07.2026 | 3,51 | 3,78 | 3,51 | 3,51 | 1,15% | 980,00 |
| 23.07.2026 | 3,45 | 3,47 | 3,45 | 3,47 | -2,94% | 452,00 |
| 22.07.2026 | 3,29 | 3,75 | 3,29 | 3,58 | 4,84% | 7.741,00 |
| 21.07.2026 | 3,08 | 3,50 | 3,08 | 3,41 | 11,44% | 2.007,00 |
| 20.07.2026 | 2,93 | 3,19 | 2,93 | 3,06 | 4,62% | 93,00 |
| 17.07.2026 | 3,11 | 3,17 | 2,93 | 2,93 | 0,86% | 3.363,00 |
| 16.07.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -5,69% | - |
| 15.07.2026 | 2,90 | 3,08 | 2,90 | 3,08 | 0,00% | 91,00 |
| 14.07.2026 | 2,90 | 3,08 | 2,90 | 3,08 | 6,03% | 344,00 |
| 13.07.2026 | 2,92 | 3,00 | 2,90 | 2,90 | -0,51% | 300,00 |
| 10.07.2026 | 2,91 | 2,92 | 2,91 | 2,92 | 0,52% | - |
| 09.07.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 08.07.2026 | 2,92 | 2,92 | 2,90 | 2,90 | -7,05% | - |
| 07.07.2026 | 2,95 | 3,12 | 2,95 | 3,12 | 5,94% | 200,00 |
| 06.07.2026 | 3,12 | 3,13 | 2,95 | 2,95 | -4,38% | 7.511,00 |
| 03.07.2026 | 3,04 | 3,10 | 3,04 | 3,08 | 5,66% | 320,00 |
| 02.07.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 3,37% | - |
| 01.07.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -4,24% | - |
| 30.06.2026 | 2,90 | 2,95 | 2,90 | 2,95 | 1,55% | 383,00 |
| 29.06.2026 | 3,13 | 3,13 | 2,90 | 2,90 | 0,00% | 2.000,00 |
| 26.06.2026 | 2,84 | 2,90 | 2,84 | 2,90 | 7,01% | - |
| 25.06.2026 | 2,71 | 2,71 | 2,71 | 2,71 | 0,00% | - |
| 24.06.2026 | 2,71 | 2,71 | 2,71 | 2,71 | 1,31% | - |
| 23.06.2026 | 2,67 | 2,68 | 2,67 | 2,68 | 0,38% | 100,00 |
| 22.06.2026 | 2,65 | 2,67 | 2,65 | 2,67 | 0,57% | - |
| 19.06.2026 | 2,65 | 2,65 | 2,65 | 2,65 | 0,19% | - |
| 18.06.2026 | 2,57 | 2,78 | 2,57 | 2,65 | -1,86% | 500,00 |
| 17.06.2026 | 2,60 | 2,70 | 2,60 | 2,70 | 0,37% | 65,00 |
| 16.06.2026 | 2,47 | 2,69 | 2,47 | 2,69 | 8,70% | 883,00 |
| 15.06.2026 | 2,50 | 2,50 | 2,47 | 2,47 | 0,00% | - |
| 12.06.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 0,00% | - |
| 11.06.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 0,00% | - |
| 10.06.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 0,00% | - |
| 09.06.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 0,00% | - |
| 08.06.2026 | 2,50 | 2,50 | 2,47 | 2,47 | 0,20% | 100,00 |
| 05.06.2026 | 2,47 | 2,68 | 2,47 | 2,47 | 0,00% | 139,00 |
| 04.06.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 0,00% | - |
| 03.06.2026 | 2,47 | 2,69 | 2,47 | 2,47 | 0,00% | 1.020,00 |
| 02.06.2026 | 2,50 | 2,78 | 2,47 | 2,47 | -5,01% | 1.400,00 |
| 01.06.2026 | 2,50 | 2,71 | 2,50 | 2,60 | 1,76% | 2.100,00 |
| 29.05.2026 | 2,55 | 2,56 | 2,55 | 2,55 | 0,00% | 100,00 |
| 28.05.2026 | 2,58 | 2,70 | 2,55 | 2,55 | -0,97% | 1.300,00 |
| 27.05.2026 | 2,63 | 2,81 | 2,58 | 2,58 | -1,90% | 517,00 |
| 26.05.2026 | 2,71 | 2,76 | 2,63 | 2,63 | -6,42% | 5.750,00 |
| 25.05.2026 | 2,72 | 2,81 | 2,71 | 2,81 | 3,31% | 1.000,00 |
| 22.05.2026 | 2,85 | 2,85 | 2,72 | 2,72 | -4,74% | 4.000,00 |
| 21.05.2026 | 2,85 | 2,93 | 2,85 | 2,85 | 0,00% | 2.000,00 |
| 20.05.2026 | 2,80 | 2,95 | 2,80 | 2,85 | 1,42% | 2.479,00 |
| 19.05.2026 | 2,81 | 2,81 | 2,81 | 2,81 | -0,18% | - |
| 18.05.2026 | 2,74 | 2,90 | 2,74 | 2,82 | 0,54% | 1.096,00 |
| 15.05.2026 | 2,68 | 2,80 | 2,68 | 2,80 | 3,32% | 1.033,00 |
| 14.05.2026 | 2,71 | 2,71 | 2,71 | 2,71 | -3,04% | - |
| 13.05.2026 | 2,75 | 2,80 | 2,75 | 2,80 | 5,27% | 2.319,00 |
| 11.05.2026 | 2,66 | 2,87 | 2,66 | 2,66 | 5,57% | 3.950,00 |
| 08.05.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 4,57% | - |
| 07.05.2026 | 2,41 | 2,41 | 2,41 | 2,41 | -4,94% | - |
| 06.05.2026 | 2,36 | 2,54 | 2,36 | 2,53 | 7,43% | 145,00 |
| 05.05.2026 | 2,31 | 2,36 | 2,31 | 2,36 | 2,17% | - |
| 04.05.2026 | 2,31 | 2,31 | 2,31 | 2,31 | -3,96% | - |
| 30.04.2026 | 2,43 | 2,43 | 2,40 | 2,40 | -6,61% | - |
| 29.04.2026 | 2,42 | 2,57 | 2,42 | 2,57 | 6,42% | 800,00 |
| 28.04.2026 | 2,49 | 2,58 | 2,42 | 2,42 | -2,82% | 200,00 |
| 27.04.2026 | 2,47 | 2,61 | 2,47 | 2,49 | 2,26% | 500,00 |
| 24.04.2026 | 2,43 | 2,43 | 2,43 | 2,43 | 0,00% | - |
| 23.04.2026 | 2,40 | 2,57 | 2,40 | 2,43 | 1,46% | 4.000,00 |
| 22.04.2026 | 2,36 | 2,40 | 2,36 | 2,40 | 1,48% | - |
| 21.04.2026 | 2,37 | 2,37 | 2,36 | 2,36 | -0,42% | - |
| 20.04.2026 | 2,45 | 2,57 | 2,37 | 2,37 | -7,42% | 4.406,00 |
| 17.04.2026 | 2,40 | 2,56 | 2,40 | 2,56 | 7,11% | 200,00 |
| 16.04.2026 | 2,33 | 2,39 | 2,31 | 2,39 | 2,36% | 1.050,00 |
| 15.04.2026 | 2,30 | 2,34 | 2,30 | 2,34 | 1,52% | 800,00 |
| 14.04.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 13.04.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 10.04.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,44% | - |
| 09.04.2026 | 2,31 | 2,31 | 2,29 | 2,29 | -0,65% | - |
| 08.04.2026 | 2,31 | 2,36 | 2,31 | 2,31 | 0,00% | 200,00 |
| 07.04.2026 | 2,25 | 2,31 | 2,25 | 2,31 | 1,99% | - |
| 02.04.2026 | 2,29 | 2,29 | 2,26 | 2,26 | -0,88% | - |
| 01.04.2026 | 2,30 | 2,30 | 2,28 | 2,28 | -0,65% | - |
| 31.03.2026 | 2,16 | 2,30 | 2,16 | 2,30 | 6,50% | - |
| 30.03.2026 | 2,21 | 2,31 | 2,16 | 2,16 | -10,21% | 150,00 |
| 27.03.2026 | 2,26 | 2,41 | 2,26 | 2,40 | 5,26% | 690,00 |
| 26.03.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 25.03.2026 | 2,27 | 2,28 | 2,27 | 2,28 | 1,33% | - |
| 24.03.2026 | 2,30 | 2,39 | 2,25 | 2,25 | -7,02% | 1.010,00 |
| 23.03.2026 | 2,30 | 2,42 | 2,30 | 2,42 | 0,21% | 1.125,00 |