27,000€
2,20%
Echtzeit-Aktienkurs NATURGY ENERGY INH. EO 1
Bid:
Ask:
Aktienkurse zur NATURGY ENERGY INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 26,86 | 27,12 | 26,57 | 26,64 | 0,04% | 8.136,00 |
| 04.05.2026 | 27,09 | 27,23 | 26,38 | 26,63 | -0,60% | 1.485,00 |
| 30.04.2026 | 26,61 | 27,04 | 26,53 | 26,79 | 0,04% | 1.603,00 |
| 29.04.2026 | 27,69 | 27,70 | 26,50 | 26,78 | -3,84% | 5.687,00 |
| 28.04.2026 | 27,41 | 27,96 | 27,39 | 27,85 | 1,49% | 600,00 |
| 27.04.2026 | 27,33 | 27,60 | 27,15 | 27,44 | 0,07% | 1.530,00 |
| 24.04.2026 | 27,41 | 27,67 | 27,18 | 27,42 | 0,22% | 1.256,00 |
| 23.04.2026 | 26,89 | 27,55 | 26,89 | 27,36 | 0,96% | 2.176,00 |
| 22.04.2026 | 26,87 | 27,21 | 26,72 | 27,10 | 1,69% | 58,00 |
| 21.04.2026 | 26,89 | 26,94 | 26,54 | 26,65 | 0,04% | 4.539,00 |
| 20.04.2026 | 26,37 | 27,01 | 26,33 | 26,64 | -0,08% | 928,00 |
| 17.04.2026 | 27,05 | 27,28 | 26,41 | 26,66 | -1,22% | 2.809,00 |
| 16.04.2026 | 27,03 | 27,21 | 26,93 | 26,99 | 0,04% | 3.240,00 |
| 15.04.2026 | 27,05 | 27,16 | 26,85 | 26,98 | -0,33% | 300,00 |
| 14.04.2026 | 27,19 | 27,28 | 26,77 | 27,07 | 1,16% | 268,00 |
| 13.04.2026 | 26,74 | 26,91 | 26,51 | 26,76 | -0,15% | 2.304,00 |
| 10.04.2026 | 26,42 | 27,05 | 26,25 | 26,80 | 1,40% | 2.349,00 |
| 09.04.2026 | 25,88 | 26,53 | 25,84 | 26,43 | 2,01% | 427,00 |
| 08.04.2026 | 27,51 | 27,53 | 25,59 | 25,91 | -2,19% | 9.987,00 |
| 07.04.2026 | 26,50 | 26,71 | 26,13 | 26,49 | -0,08% | 6.655,00 |
| 02.04.2026 | 25,39 | 26,55 | 25,37 | 26,51 | 2,20% | 848,00 |
| 01.04.2026 | 26,37 | 26,59 | 25,83 | 25,94 | -1,26% | 772,00 |
| 31.03.2026 | 26,48 | 26,69 | 25,86 | 26,27 | 0,23% | 1.301,00 |
| 30.03.2026 | 25,80 | 26,34 | 25,73 | 26,21 | 2,42% | 164,00 |
| 27.03.2026 | 25,10 | 25,75 | 25,10 | 25,59 | -0,23% | 1.617,00 |
| 26.03.2026 | 25,31 | 25,74 | 25,28 | 25,65 | 1,26% | 1.880,00 |
| 25.03.2026 | 25,57 | 25,63 | 25,15 | 25,33 | -0,74% | 3.285,00 |
| 24.03.2026 | 25,45 | 25,63 | 25,05 | 25,52 | -0,08% | 3.127,00 |
| 23.03.2026 | 25,77 | 25,98 | 25,43 | 25,54 | -1,92% | 1.072,00 |
| 20.03.2026 | 26,53 | 26,70 | 25,80 | 26,04 | -2,22% | 878,00 |
| 19.03.2026 | 25,86 | 26,85 | 25,79 | 26,63 | 3,06% | 2.257,00 |
| 18.03.2026 | 26,09 | 26,34 | 25,83 | 25,84 | 1,33% | 4.416,00 |
| 17.03.2026 | 25,53 | 25,79 | 25,42 | 25,50 | -0,47% | 1.780,00 |
| 16.03.2026 | 25,33 | 25,69 | 25,28 | 25,62 | 1,75% | 5.748,00 |
| 13.03.2026 | 25,01 | 25,30 | 24,83 | 25,18 | 0,68% | 60,00 |
| 12.03.2026 | 24,69 | 25,14 | 24,65 | 25,01 | 0,48% | - |
| 11.03.2026 | 25,01 | 25,19 | 24,81 | 24,89 | -0,32% | - |
| 10.03.2026 | 25,17 | 25,41 | 24,90 | 24,97 | -1,07% | 78,00 |
| 09.03.2026 | 24,86 | 25,41 | 24,65 | 25,24 | 1,04% | 3.326,00 |
| 06.03.2026 | 24,79 | 25,05 | 24,67 | 24,98 | 1,17% | 4.697,00 |
| 05.03.2026 | 24,83 | 25,10 | 24,38 | 24,69 | -0,68% | 1.100,00 |
| 04.03.2026 | 24,79 | 25,09 | 24,75 | 24,86 | -0,40% | 700,00 |
| 03.03.2026 | 25,78 | 25,81 | 24,46 | 24,96 | -2,92% | 2.840,00 |
| 02.03.2026 | 26,24 | 26,88 | 25,41 | 25,71 | -2,13% | 2.533,00 |
| 27.02.2026 | 26,09 | 26,50 | 26,03 | 26,27 | 0,69% | 469,00 |
| 26.02.2026 | 26,09 | 26,23 | 25,93 | 26,09 | -0,27% | 756,00 |
| 25.02.2026 | 25,85 | 26,17 | 25,81 | 26,16 | 1,32% | 831,00 |
| 24.02.2026 | 25,75 | 26,10 | 25,69 | 25,82 | 0,39% | 116,00 |
| 23.02.2026 | 25,51 | 25,81 | 25,49 | 25,72 | 0,78% | 65,00 |
| 20.02.2026 | 25,73 | 25,75 | 25,39 | 25,52 | -0,70% | 1.400,00 |
| 19.02.2026 | 25,73 | 25,76 | 25,11 | 25,70 | 0,19% | 1.594,00 |
| 18.02.2026 | 26,85 | 26,85 | 25,40 | 25,65 | -4,18% | 5.410,00 |
| 17.02.2026 | 26,07 | 26,87 | 26,03 | 26,77 | 2,72% | 3.726,00 |
| 16.02.2026 | 26,19 | 26,25 | 25,86 | 26,06 | -0,23% | 3.775,00 |
| 13.02.2026 | 26,29 | 26,43 | 25,87 | 26,12 | -0,72% | 2.890,00 |
| 12.02.2026 | 26,55 | 26,67 | 26,03 | 26,31 | -0,68% | 84,00 |
| 11.02.2026 | 26,35 | 26,55 | 26,27 | 26,49 | 0,61% | 6.840,00 |
| 10.02.2026 | 26,49 | 26,57 | 26,25 | 26,33 | -0,68% | 2.444,00 |
| 09.02.2026 | 26,51 | 26,55 | 26,21 | 26,51 | 0,08% | 191,00 |
| 06.02.2026 | 26,45 | 26,51 | 26,36 | 26,49 | 0,19% | 84,00 |
| 05.02.2026 | 26,69 | 26,69 | 26,25 | 26,44 | -0,75% | - |
| 04.02.2026 | 26,51 | 26,82 | 26,44 | 26,64 | 0,60% | 340,00 |
| 03.02.2026 | 26,47 | 26,55 | 26,30 | 26,48 | 0,46% | - |
| 02.02.2026 | 26,17 | 26,69 | 26,09 | 26,36 | -0,34% | 11.400,00 |
| 30.01.2026 | 26,43 | 26,58 | 26,20 | 26,45 | -0,19% | 6.218,00 |
| 29.01.2026 | 26,33 | 26,51 | 26,18 | 26,50 | 0,84% | 300,00 |
| 28.01.2026 | 26,31 | 26,33 | 26,08 | 26,28 | 0,46% | - |
| 27.01.2026 | 25,99 | 26,19 | 25,83 | 26,16 | 0,85% | 864,00 |
| 26.01.2026 | 25,87 | 26,20 | 25,87 | 25,94 | 0,31% | 7.250,00 |
| 23.01.2026 | 26,01 | 26,01 | 25,67 | 25,86 | -0,23% | 230,00 |
| 22.01.2026 | 26,15 | 26,39 | 25,78 | 25,92 | -0,65% | 580,00 |
| 21.01.2026 | 25,75 | 26,21 | 25,59 | 26,09 | 1,87% | 1.942,00 |
| 20.01.2026 | 25,61 | 25,99 | 25,54 | 25,61 | 0,04% | 593,00 |
| 19.01.2026 | 25,39 | 25,79 | 25,29 | 25,60 | -0,43% | 300,00 |
| 16.01.2026 | 26,04 | 26,04 | 25,61 | 25,71 | -1,27% | 834,00 |
| 15.01.2026 | 25,95 | 26,09 | 25,80 | 26,04 | 0,46% | 676,00 |
| 14.01.2026 | 25,45 | 25,93 | 25,42 | 25,92 | 2,21% | 30,00 |
| 13.01.2026 | 25,43 | 25,45 | 25,11 | 25,36 | -0,28% | 530,00 |
| 12.01.2026 | 25,57 | 25,59 | 25,35 | 25,43 | -0,55% | - |
| 09.01.2026 | 25,72 | 25,79 | 25,51 | 25,57 | -0,70% | 1.315,00 |
| 08.01.2026 | 25,35 | 25,75 | 25,32 | 25,75 | 1,34% | 2.180,00 |
| 07.01.2026 | 25,65 | 25,79 | 25,27 | 25,41 | -0,97% | 84,00 |
| 06.01.2026 | 25,65 | 25,78 | 25,31 | 25,66 | 0,55% | - |
| 05.01.2026 | 25,90 | 25,93 | 25,28 | 25,52 | -1,12% | 1.752,00 |
| 02.01.2026 | 25,83 | 26,07 | 25,77 | 25,81 | 0,55% | 1.302,00 |
| 30.12.2025 | 25,56 | 25,68 | 25,52 | 25,67 | 0,43% | 33,00 |
| 29.12.2025 | 25,65 | 25,77 | 25,26 | 25,56 | 1,03% | 8.170,00 |
| 23.12.2025 | 25,07 | 25,35 | 25,07 | 25,30 | 0,92% | 615,00 |
| 22.12.2025 | 24,85 | 25,09 | 24,69 | 25,07 | 0,97% | 740,00 |
| 19.12.2025 | 25,19 | 25,34 | 24,80 | 24,83 | -1,00% | 1.158,00 |
| 18.12.2025 | 24,85 | 25,19 | 24,76 | 25,08 | 1,50% | 28,00 |
| 17.12.2025 | 24,60 | 24,81 | 24,55 | 24,71 | 0,49% | 6.480,00 |
| 16.12.2025 | 24,53 | 24,69 | 24,48 | 24,59 | 0,12% | 5.570,00 |
| 15.12.2025 | 24,50 | 24,75 | 24,50 | 24,56 | 0,41% | 162,00 |
| 12.12.2025 | 24,65 | 24,67 | 24,32 | 24,46 | -0,57% | 940,00 |
| 11.12.2025 | 25,50 | 25,50 | 24,39 | 24,60 | -3,53% | 2.534,00 |
| 10.12.2025 | 26,21 | 26,33 | 25,22 | 25,50 | -2,67% | 6.721,00 |
| 09.12.2025 | 26,43 | 26,48 | 26,08 | 26,20 | -0,83% | 2.465,00 |
| 08.12.2025 | 26,66 | 26,98 | 26,39 | 26,42 | -1,20% | 90,00 |
| 05.12.2025 | 27,31 | 27,33 | 26,71 | 26,74 | -2,02% | 56,00 |