19,035€
1,66%
Echtzeit-Aktienkurs GALP ENERGIA SGPS NOM.EO1
Bid:
Ask:
Aktienkurse zur GALP ENERGIA SGPS NOM.EO1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 19,90 | 20,25 | 19,04 | 19,80 | -0,45% | 432,00 |
| 04.05.2026 | 20,08 | 20,21 | 19,80 | 19,89 | -0,76% | 540,00 |
| 30.04.2026 | 19,73 | 20,26 | 19,56 | 20,04 | 1,07% | 675,00 |
| 29.04.2026 | 19,70 | 19,97 | 19,66 | 19,83 | 0,69% | 1.014,00 |
| 28.04.2026 | 19,48 | 19,79 | 19,41 | 19,69 | 0,97% | 1.229,00 |
| 27.04.2026 | 19,21 | 19,72 | 19,20 | 19,50 | 1,40% | 19.350,00 |
| 24.04.2026 | 19,34 | 19,71 | 19,22 | 19,23 | -0,36% | 2.425,00 |
| 23.04.2026 | 19,28 | 19,68 | 19,09 | 19,30 | -0,34% | - |
| 22.04.2026 | 19,12 | 19,45 | 18,97 | 19,37 | 1,79% | 6.545,00 |
| 21.04.2026 | 18,87 | 19,13 | 18,77 | 19,03 | 0,77% | 15,00 |
| 20.04.2026 | 18,29 | 19,04 | 18,28 | 18,88 | 2,55% | 3.278,00 |
| 17.04.2026 | 19,43 | 19,45 | 18,32 | 18,41 | -5,13% | 570,00 |
| 16.04.2026 | 19,34 | 19,48 | 19,17 | 19,41 | 0,81% | 820,00 |
| 15.04.2026 | 19,46 | 19,53 | 19,15 | 19,25 | -0,88% | 7.650,00 |
| 14.04.2026 | 19,88 | 19,88 | 19,14 | 19,42 | -2,17% | 1.334,00 |
| 13.04.2026 | 19,45 | 20,05 | 19,22 | 19,85 | 2,21% | 5.195,00 |
| 10.04.2026 | 20,08 | 20,08 | 19,22 | 19,42 | -3,21% | 3.343,00 |
| 09.04.2026 | 20,00 | 20,39 | 19,91 | 20,07 | -0,16% | 27,00 |
| 08.04.2026 | 20,85 | 20,85 | 19,30 | 20,10 | -5,58% | 2.118,00 |
| 07.04.2026 | 21,11 | 21,46 | 20,98 | 21,29 | 0,61% | 8.140,00 |
| 02.04.2026 | 20,61 | 21,33 | 20,61 | 21,16 | 3,47% | 264,00 |
| 01.04.2026 | 21,01 | 21,09 | 19,94 | 20,45 | -3,40% | 5.298,00 |
| 31.03.2026 | 21,25 | 21,43 | 20,71 | 21,17 | 0,71% | 2.874,00 |
| 30.03.2026 | 20,43 | 21,22 | 20,41 | 21,02 | 3,45% | 7.022,00 |
| 27.03.2026 | 20,94 | 20,96 | 20,31 | 20,32 | -2,64% | 3.760,00 |
| 26.03.2026 | 20,84 | 21,27 | 20,76 | 20,87 | 0,29% | - |
| 25.03.2026 | 20,91 | 21,08 | 20,40 | 20,81 | -0,95% | 560,00 |
| 24.03.2026 | 20,35 | 21,06 | 20,33 | 21,01 | 2,99% | 195,00 |
| 23.03.2026 | 20,31 | 21,33 | 20,01 | 20,40 | -2,95% | 3.440,00 |
| 20.03.2026 | 22,30 | 22,59 | 20,87 | 21,02 | -5,87% | 1.516,00 |
| 19.03.2026 | 21,14 | 22,41 | 21,07 | 22,33 | 5,73% | 3.222,00 |
| 18.03.2026 | 21,39 | 21,69 | 20,84 | 21,12 | -0,09% | 1.046,00 |
| 17.03.2026 | 20,70 | 21,20 | 20,70 | 21,14 | 1,59% | 400,00 |
| 16.03.2026 | 20,84 | 21,10 | 20,71 | 20,81 | 0,87% | 220,00 |
| 13.03.2026 | 20,48 | 20,79 | 20,41 | 20,63 | 0,59% | 610,00 |
| 12.03.2026 | 20,05 | 20,60 | 20,05 | 20,51 | 1,54% | - |
| 11.03.2026 | 19,82 | 20,26 | 19,69 | 20,20 | 2,12% | 10.700,00 |
| 10.03.2026 | 19,72 | 19,96 | 19,03 | 19,78 | -0,62% | 4.033,00 |
| 09.03.2026 | 19,45 | 20,33 | 19,44 | 19,90 | 0,98% | 6.940,00 |
| 06.03.2026 | 19,18 | 19,82 | 19,13 | 19,71 | 3,06% | 940,00 |
| 05.03.2026 | 18,63 | 19,20 | 18,62 | 19,12 | 1,73% | 1.531,00 |
| 04.03.2026 | 19,28 | 19,40 | 18,66 | 18,80 | -2,24% | 1.541,00 |
| 03.03.2026 | 19,46 | 19,73 | 19,15 | 19,23 | -1,16% | 1.114,00 |
| 02.03.2026 | 18,90 | 19,94 | 18,83 | 19,45 | 7,43% | 1.930,00 |
| 27.02.2026 | 18,36 | 18,43 | 18,06 | 18,11 | -1,42% | - |
| 26.02.2026 | 18,38 | 18,38 | 17,90 | 18,37 | 0,03% | 1.626,00 |
| 25.02.2026 | 18,50 | 18,55 | 18,23 | 18,36 | -0,76% | 2.320,00 |
| 24.02.2026 | 18,62 | 18,72 | 18,45 | 18,50 | -0,51% | - |
| 23.02.2026 | 18,31 | 18,74 | 18,20 | 18,60 | 1,50% | 214,00 |
| 20.02.2026 | 18,70 | 18,70 | 18,25 | 18,32 | -1,90% | 1.491,00 |
| 19.02.2026 | 18,24 | 18,74 | 18,22 | 18,68 | 2,50% | 50,00 |
| 18.02.2026 | 17,96 | 18,38 | 17,93 | 18,22 | 1,50% | - |
| 17.02.2026 | 17,82 | 18,18 | 17,73 | 17,95 | 0,28% | - |
| 16.02.2026 | 17,76 | 17,91 | 17,67 | 17,90 | 1,02% | 13,00 |
| 13.02.2026 | 17,84 | 17,86 | 17,53 | 17,72 | -0,62% | - |
| 12.02.2026 | 18,09 | 18,26 | 17,82 | 17,83 | -1,25% | - |
| 11.02.2026 | 17,53 | 18,11 | 17,52 | 18,06 | 3,05% | - |
| 10.02.2026 | 17,48 | 17,74 | 17,37 | 17,52 | 0,17% | - |
| 09.02.2026 | 17,44 | 17,56 | 17,36 | 17,49 | 0,37% | 14,00 |
| 06.02.2026 | 16,94 | 17,49 | 16,91 | 17,43 | 3,03% | 14,00 |
| 05.02.2026 | 17,04 | 17,25 | 16,91 | 16,91 | -0,60% | - |
| 04.02.2026 | 17,03 | 17,26 | 16,97 | 17,02 | 0,24% | 1.086,00 |
| 03.02.2026 | 16,83 | 17,03 | 16,50 | 16,98 | 1,31% | 13.800,00 |
| 02.02.2026 | 16,57 | 16,77 | 16,25 | 16,76 | 0,06% | 4.060,00 |
| 30.01.2026 | 16,83 | 16,98 | 16,45 | 16,75 | -0,83% | 84,00 |
| 29.01.2026 | 16,48 | 16,95 | 16,47 | 16,89 | 2,86% | 17.870,00 |
| 28.01.2026 | 16,02 | 16,45 | 15,94 | 16,42 | 3,21% | - |
| 27.01.2026 | 15,75 | 15,95 | 15,62 | 15,91 | 1,24% | - |
| 26.01.2026 | 15,87 | 16,04 | 15,56 | 15,71 | -1,10% | - |
| 23.01.2026 | 15,73 | 15,99 | 15,72 | 15,89 | 0,83% | 40,00 |
| 22.01.2026 | 16,26 | 16,27 | 15,64 | 15,76 | -2,99% | - |
| 21.01.2026 | 16,03 | 16,34 | 15,91 | 16,24 | 1,75% | 130,00 |
| 20.01.2026 | 15,84 | 16,07 | 15,68 | 15,96 | 0,44% | 1.430,00 |
| 19.01.2026 | 15,88 | 16,11 | 15,85 | 15,89 | -1,58% | 17,00 |
| 16.01.2026 | 16,09 | 16,28 | 15,86 | 16,15 | 0,53% | - |
| 15.01.2026 | 16,24 | 16,26 | 15,87 | 16,06 | -0,68% | - |
| 14.01.2026 | 16,11 | 16,18 | 15,97 | 16,17 | 0,47% | 316,00 |
| 13.01.2026 | 15,77 | 16,13 | 15,67 | 16,10 | 2,09% | - |
| 12.01.2026 | 15,46 | 15,77 | 15,31 | 15,77 | 1,84% | 4.675,00 |
| 09.01.2026 | 14,89 | 15,49 | 14,89 | 15,48 | 3,96% | 8.255,00 |
| 08.01.2026 | 14,56 | 14,99 | 14,56 | 14,89 | 1,92% | 7.538,00 |
| 07.01.2026 | 14,97 | 15,01 | 14,45 | 14,61 | -1,98% | 4.813,00 |
| 06.01.2026 | 14,80 | 15,16 | 14,77 | 14,91 | 0,64% | 2.925,00 |
| 05.01.2026 | 14,74 | 14,87 | 14,38 | 14,81 | 1,09% | 836,00 |
| 02.01.2026 | 14,53 | 14,69 | 14,49 | 14,65 | 1,61% | 14,00 |
| 30.12.2025 | 14,36 | 14,44 | 14,34 | 14,42 | 0,44% | - |
| 29.12.2025 | 14,36 | 14,43 | 14,20 | 14,36 | -0,07% | 15.000,00 |
| 23.12.2025 | 14,39 | 14,39 | 14,26 | 14,37 | -0,17% | - |
| 22.12.2025 | 14,21 | 14,43 | 14,19 | 14,39 | 1,37% | 2.800,00 |
| 19.12.2025 | 14,08 | 14,23 | 13,97 | 14,20 | 1,01% | 4,00 |
| 18.12.2025 | 14,03 | 14,21 | 14,02 | 14,05 | 0,43% | 24.200,00 |
| 17.12.2025 | 14,19 | 14,28 | 13,99 | 13,99 | -1,25% | 528,00 |
| 16.12.2025 | 14,25 | 14,42 | 14,03 | 14,17 | -0,67% | 3.180,00 |
| 15.12.2025 | 14,07 | 14,38 | 14,01 | 14,27 | 1,60% | 46,00 |
| 12.12.2025 | 14,43 | 14,49 | 14,01 | 14,04 | -3,21% | 12.850,00 |
| 11.12.2025 | 14,59 | 14,61 | 14,30 | 14,51 | -0,92% | 4.439,00 |
| 10.12.2025 | 15,00 | 15,12 | 14,47 | 14,64 | -1,81% | 31.947,00 |
| 09.12.2025 | 17,35 | 17,35 | 14,67 | 14,91 | -14,01% | 2.236,00 |
| 08.12.2025 | 17,49 | 17,53 | 17,22 | 17,34 | -0,86% | 446,00 |
| 05.12.2025 | 17,75 | 17,75 | 17,49 | 17,49 | -1,33% | - |