16,465€
0,52%
Echtzeit-Aktienkurs Enagas S.A.
Bid:
Ask:
Aktienkurse zur Enagas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 16,96 | 17,12 | 16,90 | 16,93 | 0,06% | 1.620,00 |
| 04.05.2026 | 17,04 | 17,04 | 16,79 | 16,92 | -0,82% | 1.851,00 |
| 30.04.2026 | 16,79 | 17,11 | 16,73 | 17,06 | 1,07% | 8.747,00 |
| 29.04.2026 | 17,19 | 17,20 | 16,81 | 16,88 | -1,34% | 528,00 |
| 28.04.2026 | 16,92 | 17,15 | 16,92 | 17,11 | 1,18% | 6.294,00 |
| 27.04.2026 | 16,98 | 17,03 | 16,85 | 16,91 | -0,65% | 1.474,00 |
| 24.04.2026 | 17,06 | 17,21 | 16,94 | 17,02 | -0,03% | - |
| 23.04.2026 | 16,84 | 17,22 | 16,84 | 17,03 | 0,35% | 2.559,00 |
| 22.04.2026 | 16,80 | 17,06 | 16,71 | 16,97 | 1,89% | 390,00 |
| 21.04.2026 | 16,81 | 16,94 | 16,61 | 16,65 | -0,12% | 530,00 |
| 20.04.2026 | 16,21 | 16,70 | 15,75 | 16,67 | 1,83% | 4.818,00 |
| 17.04.2026 | 16,79 | 16,88 | 16,32 | 16,37 | -2,27% | 8.586,00 |
| 16.04.2026 | 17,17 | 17,19 | 16,71 | 16,75 | -2,08% | 557,00 |
| 15.04.2026 | 17,17 | 17,25 | 17,04 | 17,11 | -0,78% | 4.847,00 |
| 14.04.2026 | 17,22 | 17,27 | 17,04 | 17,24 | -0,14% | 5.537,00 |
| 13.04.2026 | 17,39 | 17,39 | 17,10 | 17,27 | 0,00% | 6.226,00 |
| 10.04.2026 | 17,07 | 17,32 | 17,07 | 17,27 | 0,73% | 8.320,00 |
| 09.04.2026 | 16,94 | 17,25 | 16,93 | 17,14 | 0,76% | 1.124,00 |
| 08.04.2026 | 17,31 | 17,33 | 15,10 | 17,01 | -1,36% | 11.717,00 |
| 07.04.2026 | 17,26 | 17,34 | 17,12 | 17,25 | 0,37% | 2.045,00 |
| 02.04.2026 | 16,55 | 17,23 | 16,30 | 17,18 | 2,10% | 10.344,00 |
| 01.04.2026 | 17,51 | 17,71 | 16,73 | 16,83 | -3,62% | 7.812,00 |
| 31.03.2026 | 17,06 | 17,47 | 17,00 | 17,46 | 3,20% | 6.735,00 |
| 30.03.2026 | 16,78 | 17,28 | 16,61 | 16,92 | 0,50% | 8.299,00 |
| 27.03.2026 | 14,74 | 17,16 | 14,68 | 16,83 | 15,14% | 17.147,00 |
| 26.03.2026 | 14,66 | 14,84 | 14,57 | 14,62 | -0,80% | 24.781,00 |
| 25.03.2026 | 14,73 | 14,83 | 14,64 | 14,74 | -0,20% | 4.252,00 |
| 24.03.2026 | 14,55 | 14,82 | 14,35 | 14,77 | 0,76% | 12.060,00 |
| 23.03.2026 | 14,50 | 14,87 | 14,40 | 14,66 | 0,16% | 635,00 |
| 20.03.2026 | 14,92 | 15,05 | 14,53 | 14,63 | -1,81% | 1.235,00 |
| 19.03.2026 | 14,77 | 15,00 | 14,74 | 14,90 | 0,91% | 3.911,00 |
| 18.03.2026 | 15,28 | 15,29 | 14,76 | 14,77 | -2,51% | 56,00 |
| 17.03.2026 | 14,97 | 15,23 | 14,97 | 15,15 | 0,43% | 1.314,00 |
| 16.03.2026 | 15,12 | 15,14 | 14,93 | 15,08 | 0,63% | 112,00 |
| 13.03.2026 | 14,79 | 15,16 | 14,70 | 14,99 | 1,35% | 3.020,00 |
| 12.03.2026 | 14,62 | 14,86 | 14,50 | 14,79 | 1,16% | - |
| 11.03.2026 | 14,59 | 14,72 | 14,49 | 14,62 | 0,41% | 859,00 |
| 10.03.2026 | 14,67 | 14,84 | 14,53 | 14,56 | -1,05% | 1.841,00 |
| 09.03.2026 | 14,65 | 14,81 | 14,42 | 14,71 | -0,41% | 734,00 |
| 06.03.2026 | 14,68 | 14,85 | 14,55 | 14,77 | -0,49% | 3.153,00 |
| 05.03.2026 | 14,70 | 14,92 | 14,59 | 14,85 | 1,45% | 7.639,00 |
| 04.03.2026 | 14,66 | 14,76 | 14,38 | 14,63 | -0,98% | 16.016,00 |
| 03.03.2026 | 15,36 | 15,37 | 14,66 | 14,78 | -4,12% | 2.314,00 |
| 02.03.2026 | 15,31 | 15,50 | 15,12 | 15,41 | 0,85% | 43.222,00 |
| 27.02.2026 | 15,19 | 15,38 | 15,08 | 15,28 | 1,01% | 1.147,00 |
| 26.02.2026 | 15,16 | 15,34 | 15,07 | 15,13 | -0,39% | 1.390,00 |
| 25.02.2026 | 15,17 | 15,24 | 15,07 | 15,19 | 0,22% | 703,00 |
| 24.02.2026 | 15,04 | 15,26 | 15,02 | 15,16 | 0,86% | 3.445,00 |
| 23.02.2026 | 14,88 | 15,12 | 14,87 | 15,03 | 0,91% | 2.276,00 |
| 20.02.2026 | 14,89 | 14,91 | 14,73 | 14,89 | 0,12% | 1.945,00 |
| 19.02.2026 | 14,78 | 14,88 | 14,58 | 14,88 | 0,69% | 753,00 |
| 18.02.2026 | 15,17 | 15,27 | 14,72 | 14,77 | -2,51% | 16.952,00 |
| 17.02.2026 | 15,09 | 15,36 | 14,83 | 15,15 | 0,03% | 4.900,00 |
| 16.02.2026 | 15,01 | 15,18 | 14,81 | 15,15 | 0,95% | 9.763,00 |
| 13.02.2026 | 14,77 | 15,06 | 14,69 | 15,01 | 1,13% | 4.264,00 |
| 12.02.2026 | 14,81 | 14,89 | 14,49 | 14,84 | 0,24% | 7.645,00 |
| 11.02.2026 | 14,40 | 14,87 | 14,38 | 14,80 | 2,88% | 4.239,00 |
| 10.02.2026 | 14,34 | 14,51 | 14,32 | 14,39 | 0,37% | 1.137,00 |
| 09.02.2026 | 14,35 | 14,48 | 14,25 | 14,34 | -0,50% | 258,00 |
| 06.02.2026 | 14,35 | 14,48 | 14,35 | 14,41 | 0,38% | 6.184,00 |
| 05.02.2026 | 14,31 | 14,40 | 14,13 | 14,35 | 0,60% | 1.884,00 |
| 04.02.2026 | 13,96 | 14,45 | 13,96 | 14,27 | 2,29% | 6.418,00 |
| 03.02.2026 | 14,04 | 14,06 | 13,87 | 13,95 | -0,25% | 789,00 |
| 02.02.2026 | 13,70 | 14,12 | 13,70 | 13,98 | 0,83% | 5.141,00 |
| 30.01.2026 | 13,91 | 13,98 | 13,81 | 13,87 | -0,64% | 12.568,00 |
| 29.01.2026 | 13,87 | 14,00 | 13,71 | 13,96 | 1,09% | 13.260,00 |
| 28.01.2026 | 13,74 | 13,83 | 13,65 | 13,81 | 0,73% | 5.380,00 |
| 27.01.2026 | 13,72 | 13,78 | 13,63 | 13,71 | -0,09% | 28,00 |
| 26.01.2026 | 13,60 | 13,79 | 13,59 | 13,72 | 0,72% | 703,00 |
| 23.01.2026 | 13,68 | 13,71 | 13,53 | 13,62 | -0,48% | 1.800,00 |
| 22.01.2026 | 13,71 | 13,73 | 13,57 | 13,69 | -0,80% | 436,00 |
| 21.01.2026 | 13,60 | 13,86 | 13,47 | 13,80 | 1,88% | 1.365,00 |
| 20.01.2026 | 13,71 | 13,72 | 13,51 | 13,54 | -1,49% | 15.050,00 |
| 19.01.2026 | 13,82 | 13,82 | 13,50 | 13,75 | -1,22% | 4.981,00 |
| 16.01.2026 | 13,94 | 14,02 | 13,84 | 13,92 | 0,08% | - |
| 15.01.2026 | 13,97 | 13,98 | 13,84 | 13,91 | -0,15% | 715,00 |
| 14.01.2026 | 13,60 | 13,93 | 13,59 | 13,93 | 2,49% | 170,00 |
| 13.01.2026 | 13,83 | 13,84 | 13,53 | 13,59 | -1,84% | 30,00 |
| 12.01.2026 | 13,85 | 13,85 | 13,63 | 13,85 | -0,20% | 1.534,00 |
| 09.01.2026 | 13,93 | 13,98 | 13,63 | 13,87 | -0,86% | 683,00 |
| 08.01.2026 | 13,77 | 13,99 | 13,72 | 13,99 | 1,38% | 2.000,00 |
| 07.01.2026 | 13,46 | 13,81 | 13,45 | 13,80 | 2,62% | 8.165,00 |
| 06.01.2026 | 13,45 | 13,54 | 13,38 | 13,45 | 0,06% | 560,00 |
| 05.01.2026 | 13,42 | 13,45 | 13,22 | 13,44 | 0,07% | 3.361,00 |
| 02.01.2026 | 13,14 | 13,44 | 13,14 | 13,43 | 2,00% | 1.529,00 |
| 30.12.2025 | 13,16 | 13,20 | 13,11 | 13,17 | 0,13% | 38.538,00 |
| 29.12.2025 | 12,94 | 13,20 | 12,93 | 13,15 | -0,27% | 7.337,00 |
| 23.12.2025 | 13,13 | 13,20 | 13,07 | 13,19 | 0,71% | - |
| 22.12.2025 | 13,21 | 13,21 | 13,02 | 13,10 | -0,78% | 5.141,00 |
| 19.12.2025 | 13,13 | 13,24 | 13,04 | 13,20 | -2,44% | 17.066,00 |
| 18.12.2025 | 13,50 | 13,64 | 13,49 | 13,53 | 0,30% | 57.505,00 |
| 17.12.2025 | 13,56 | 13,58 | 13,41 | 13,49 | 0,48% | 12.000,00 |
| 16.12.2025 | 13,49 | 13,56 | 13,41 | 13,42 | -0,70% | 10.232,00 |
| 15.12.2025 | 13,62 | 13,62 | 13,45 | 13,52 | 0,22% | 2.128,00 |
| 12.12.2025 | 13,48 | 13,52 | 13,38 | 13,49 | 0,19% | 2.327,00 |
| 11.12.2025 | 13,65 | 13,68 | 13,40 | 13,46 | -2,18% | 6.586,00 |
| 10.12.2025 | 13,77 | 13,84 | 13,65 | 13,76 | -0,63% | 12.240,00 |
| 09.12.2025 | 14,19 | 14,24 | 13,69 | 13,85 | -2,53% | 6.926,00 |
| 08.12.2025 | 13,89 | 14,25 | 13,89 | 14,21 | 2,27% | 10.678,00 |
| 05.12.2025 | 14,02 | 14,03 | 13,87 | 13,90 | -0,74% | 3.114,00 |