13,205€
-0,11%
Echtzeit-Aktienkurs Enagas S.A.
Bid:
Ask:
Aktienkurse zur Enagas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 13,22 | 13,27 | 13,15 | 13,20 | -0,15% | 595.943,00 |
| 26.09.2025 | 13,16 | 13,27 | 13,15 | 13,22 | 0,49% | 658.241,00 |
| 25.09.2025 | 13,03 | 13,26 | 13,00 | 13,16 | 1,04% | 918.311,00 |
| 24.09.2025 | 13,06 | 13,16 | 13,02 | 13,02 | 0,00% | 1.649.856,00 |
| 23.09.2025 | 13,12 | 13,15 | 13,02 | 13,02 | -0,46% | 1.265.113,00 |
| 22.09.2025 | 13,14 | 13,18 | 13,04 | 13,08 | -0,46% | 1.006.631,00 |
| 19.09.2025 | 13,09 | 13,18 | 13,06 | 13,14 | 0,31% | 1.762.100,00 |
| 18.09.2025 | 13,11 | 13,19 | 13,05 | 13,10 | -0,04% | 588.238,00 |
| 17.09.2025 | 13,17 | 13,18 | 13,08 | 13,11 | -0,53% | 840.149,00 |
| 16.09.2025 | 13,40 | 13,40 | 13,16 | 13,18 | -1,20% | 782.325,00 |
| 15.09.2025 | 13,35 | 13,43 | 13,31 | 13,34 | 0,15% | 886.435,00 |
| 12.09.2025 | 13,19 | 13,36 | 13,18 | 13,32 | 1,52% | 633.203,00 |
| 11.09.2025 | 13,16 | 13,26 | 13,12 | 13,12 | -0,13% | - |
| 10.09.2025 | 13,14 | 13,24 | 13,13 | 13,13 | 0,02% | - |
| 09.09.2025 | 13,14 | 13,24 | 13,13 | 13,13 | 0,10% | - |
| 08.09.2025 | 13,13 | 13,22 | 13,12 | 13,12 | -0,59% | - |
| 05.09.2025 | 13,17 | 13,20 | 13,10 | 13,20 | 0,30% | 528.567,00 |
| 04.09.2025 | 13,04 | 13,24 | 13,04 | 13,16 | 0,27% | 562.187,00 |
| 03.09.2025 | 13,12 | 13,15 | 13,00 | 13,12 | 0,08% | 863.269,00 |
| 02.09.2025 | 13,20 | 13,24 | 13,10 | 13,11 | -0,98% | 801.008,00 |
| 01.09.2025 | 13,35 | 13,35 | 13,23 | 13,24 | -0,56% | 455.430,00 |
| 29.08.2025 | 13,40 | 13,42 | 13,30 | 13,32 | -0,60% | 468.519,00 |
| 28.08.2025 | 13,48 | 13,48 | 13,32 | 13,40 | -0,74% | 368.315,00 |
| 27.08.2025 | 13,31 | 13,50 | 13,30 | 13,50 | 1,47% | 419.548,00 |
| 26.08.2025 | 13,40 | 13,43 | 13,30 | 13,30 | -0,89% | 367.605,00 |
| 25.08.2025 | 13,50 | 13,51 | 13,38 | 13,42 | -0,70% | 449.439,00 |
| 22.08.2025 | 13,45 | 13,61 | 13,45 | 13,52 | 0,26% | 555.314,00 |
| 21.08.2025 | 13,41 | 13,49 | 13,36 | 13,48 | 0,82% | 819.755,00 |
| 20.08.2025 | 13,26 | 13,44 | 13,25 | 13,37 | 1,25% | 775.886,00 |
| 19.08.2025 | 13,19 | 13,28 | 13,15 | 13,21 | -0,11% | 554.913,00 |
| 18.08.2025 | 13,26 | 13,35 | 13,22 | 13,22 | -0,26% | 554.139,00 |
| 15.08.2025 | 13,25 | 13,30 | 13,20 | 13,26 | 0,08% | 530.833,00 |
| 14.08.2025 | 13,18 | 13,25 | 13,14 | 13,25 | 0,95% | 701.062,00 |
| 13.08.2025 | 13,10 | 13,23 | 13,10 | 13,12 | 0,46% | 585.576,00 |
| 12.08.2025 | 13,20 | 13,24 | 13,06 | 13,06 | -0,91% | 528.559,00 |
| 11.08.2025 | 13,17 | 13,19 | 13,06 | 13,18 | 0,38% | 610.955,00 |
| 08.08.2025 | 13,23 | 13,30 | 13,12 | 13,13 | -0,45% | 580.037,00 |
| 07.08.2025 | 13,27 | 13,27 | 13,12 | 13,19 | -0,64% | 610.460,00 |
| 06.08.2025 | 13,27 | 13,29 | 13,17 | 13,28 | 0,30% | 566.084,00 |
| 05.08.2025 | 13,29 | 13,33 | 13,16 | 13,24 | -0,38% | 643.649,00 |
| 04.08.2025 | 13,21 | 13,29 | 13,17 | 13,29 | 0,64% | 768.048,00 |