10,125€
0,25%
Echtzeit-Aktienkurs GALP ENERG.ADR/ 1/5 EO 1
Bid:
Ask:
Aktienkurse zur GALP ENERG.ADR/ 1/5 EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 10,45 | 10,55 | 10,08 | 10,15 | -2,40% | - |
| 23.07.2026 | 9,85 | 10,45 | 9,85 | 10,40 | 3,23% | - |
| 22.07.2026 | 9,95 | 10,08 | 9,90 | 10,08 | 1,26% | - |
| 21.07.2026 | 9,68 | 9,95 | 9,63 | 9,95 | 3,38% | - |
| 20.07.2026 | 9,53 | 9,75 | 9,53 | 9,63 | 1,58% | - |
| 17.07.2026 | 9,33 | 9,58 | 9,28 | 9,48 | 1,07% | - |
| 16.07.2026 | 9,63 | 9,63 | 9,33 | 9,38 | -3,35% | - |
| 15.07.2026 | 9,73 | 9,78 | 9,68 | 9,70 | 0,26% | - |
| 14.07.2026 | 10,25 | 10,25 | 9,58 | 9,68 | -3,97% | - |
| 13.07.2026 | 9,75 | 10,35 | 9,75 | 10,08 | 3,07% | - |
| 10.07.2026 | 9,70 | 9,85 | 9,70 | 9,78 | 0,26% | - |
| 09.07.2026 | 9,85 | 9,95 | 9,75 | 9,75 | -0,76% | - |
| 08.07.2026 | 9,60 | 9,85 | 9,58 | 9,83 | 2,88% | - |
| 07.07.2026 | 9,33 | 9,58 | 9,33 | 9,55 | 1,87% | - |
| 06.07.2026 | 9,43 | 9,55 | 9,33 | 9,38 | -0,53% | - |
| 03.07.2026 | 9,33 | 9,58 | 9,33 | 9,43 | 1,07% | - |
| 02.07.2026 | 9,23 | 9,38 | 9,23 | 9,33 | 1,08% | - |
| 01.07.2026 | 9,23 | 9,35 | 9,18 | 9,23 | -0,54% | - |
| 30.06.2026 | 9,28 | 9,30 | 9,23 | 9,28 | 1,09% | - |
| 29.06.2026 | 9,18 | 9,28 | 9,13 | 9,18 | 0,55% | - |
| 26.06.2026 | 9,13 | 9,25 | 9,13 | 9,13 | -0,54% | - |
| 25.06.2026 | 9,18 | 9,25 | 9,13 | 9,18 | 0,55% | - |
| 24.06.2026 | 9,33 | 9,40 | 9,08 | 9,13 | -1,62% | - |
| 23.06.2026 | 9,23 | 9,38 | 9,18 | 9,28 | 0,00% | - |
| 22.06.2026 | 9,23 | 9,33 | 9,18 | 9,28 | 2,49% | - |
| 19.06.2026 | 9,23 | 9,28 | 9,05 | 9,05 | -1,36% | - |
| 18.06.2026 | 9,20 | 9,28 | 9,03 | 9,18 | 0,82% | - |
| 17.06.2026 | 9,20 | 9,33 | 9,10 | 9,10 | -0,55% | - |
| 16.06.2026 | 9,15 | 9,30 | 9,10 | 9,15 | -0,81% | - |
| 15.06.2026 | 9,58 | 9,58 | 9,10 | 9,23 | -2,64% | - |
| 12.06.2026 | 9,68 | 9,80 | 9,38 | 9,48 | -2,57% | - |
| 11.06.2026 | 9,65 | 9,80 | 9,65 | 9,73 | 1,83% | - |
| 10.06.2026 | 9,48 | 9,58 | 9,48 | 9,55 | 0,79% | - |
| 09.06.2026 | 9,68 | 9,75 | 9,38 | 9,48 | -1,81% | - |
| 08.06.2026 | 9,50 | 9,80 | 9,50 | 9,65 | 1,58% | - |
| 05.06.2026 | 9,60 | 9,65 | 9,45 | 9,50 | -1,04% | - |
| 04.06.2026 | 9,70 | 9,70 | 9,45 | 9,60 | -0,78% | - |
| 03.06.2026 | 9,53 | 9,68 | 9,50 | 9,68 | 2,11% | - |
| 02.06.2026 | 9,43 | 9,55 | 9,33 | 9,48 | 0,53% | - |
| 01.06.2026 | 9,25 | 9,53 | 9,25 | 9,43 | 2,17% | - |
| 29.05.2026 | 9,30 | 9,35 | 9,20 | 9,23 | -0,54% | - |
| 28.05.2026 | 9,30 | 9,43 | 9,15 | 9,28 | -0,80% | - |
| 27.05.2026 | 9,65 | 9,65 | 9,28 | 9,35 | -4,10% | - |
| 26.05.2026 | 9,45 | 9,93 | 9,45 | 9,75 | 2,63% | - |
| 25.05.2026 | 9,65 | 9,65 | 9,33 | 9,50 | -2,56% | - |
| 22.05.2026 | 9,88 | 9,88 | 9,63 | 9,75 | -1,27% | - |
| 21.05.2026 | 9,88 | 10,10 | 9,83 | 9,88 | -0,50% | - |
| 20.05.2026 | 9,95 | 10,20 | 9,93 | 9,93 | -1,98% | - |
| 19.05.2026 | 9,95 | 10,15 | 9,90 | 10,13 | 1,00% | - |
| 18.05.2026 | 9,78 | 10,08 | 9,75 | 10,03 | 4,97% | - |
| 15.05.2026 | 9,60 | 9,90 | 9,55 | 9,55 | -0,52% | - |
| 14.05.2026 | 9,70 | 9,75 | 9,58 | 9,60 | 0,00% | - |
| 13.05.2026 | 9,40 | 9,85 | 9,40 | 9,60 | -0,78% | - |
| 12.05.2026 | 9,55 | 9,83 | 9,50 | 9,68 | 1,04% | - |
| 11.05.2026 | 9,50 | 9,70 | 9,43 | 9,58 | 1,59% | - |
| 08.05.2026 | 9,40 | 9,58 | 9,40 | 9,43 | -0,26% | - |
| 07.05.2026 | 9,53 | 9,63 | 9,35 | 9,45 | -1,31% | - |
| 06.05.2026 | 9,88 | 9,98 | 9,33 | 9,58 | -2,79% | - |
| 05.05.2026 | 9,98 | 10,13 | 9,48 | 9,85 | -1,01% | - |
| 04.05.2026 | 10,05 | 10,05 | 9,93 | 9,95 | -0,50% | - |
| 30.04.2026 | 9,88 | 10,13 | 9,85 | 10,00 | 0,00% | - |
| 29.04.2026 | 9,88 | 10,03 | 9,80 | 10,00 | 2,83% | - |
| 28.04.2026 | 9,75 | 9,93 | 9,65 | 9,73 | 0,78% | - |
| 27.04.2026 | 9,60 | 9,85 | 9,60 | 9,65 | 0,78% | - |
| 24.04.2026 | 9,70 | 9,85 | 9,55 | 9,58 | -1,29% | - |
| 23.04.2026 | 9,65 | 9,85 | 9,63 | 9,70 | 0,78% | - |
| 22.04.2026 | 9,60 | 9,73 | 9,48 | 9,63 | 0,79% | - |
| 21.04.2026 | 9,38 | 9,58 | 9,35 | 9,55 | 1,60% | - |
| 20.04.2026 | 8,60 | 9,53 | 8,60 | 9,40 | 2,73% | - |
| 17.04.2026 | 9,75 | 9,75 | 9,10 | 9,15 | -3,17% | - |
| 16.04.2026 | 9,58 | 9,73 | 9,45 | 9,45 | -1,56% | - |
| 15.04.2026 | 9,75 | 9,80 | 9,50 | 9,60 | -0,26% | - |
| 14.04.2026 | 9,95 | 9,95 | 9,55 | 9,63 | -1,79% | - |
| 13.04.2026 | 9,60 | 9,90 | 9,55 | 9,80 | 4,81% | - |
| 10.04.2026 | 10,05 | 10,05 | 9,35 | 9,35 | -4,83% | - |
| 09.04.2026 | 10,08 | 10,23 | 9,80 | 9,83 | -2,00% | - |
| 08.04.2026 | 10,35 | 10,35 | 9,65 | 10,03 | -4,07% | - |
| 07.04.2026 | 10,55 | 10,65 | 10,45 | 10,45 | -1,88% | - |
| 02.04.2026 | 10,35 | 10,65 | 10,35 | 10,65 | 5,19% | - |
| 01.04.2026 | 10,55 | 10,55 | 10,05 | 10,13 | -4,03% | - |
| 31.03.2026 | 10,65 | 10,65 | 10,35 | 10,55 | 0,00% | - |
| 30.03.2026 | 10,18 | 10,60 | 10,18 | 10,55 | 3,69% | - |
| 27.03.2026 | 10,55 | 10,55 | 10,15 | 10,18 | -2,63% | - |
| 26.03.2026 | 10,45 | 10,65 | 10,35 | 10,45 | 0,00% | - |
| 25.03.2026 | 10,45 | 10,55 | 10,20 | 10,45 | -0,95% | - |
| 24.03.2026 | 10,18 | 10,55 | 10,18 | 10,55 | 2,93% | - |
| 23.03.2026 | 10,50 | 10,65 | 9,88 | 10,25 | -2,84% | - |
| 20.03.2026 | 11,10 | 11,25 | 10,45 | 10,55 | -6,22% | - |
| 19.03.2026 | 10,65 | 11,25 | 10,55 | 11,25 | 5,14% | - |
| 18.03.2026 | 10,75 | 10,85 | 10,40 | 10,70 | 0,47% | - |
| 17.03.2026 | 10,35 | 10,65 | 10,35 | 10,65 | 3,40% | - |
| 16.03.2026 | 10,45 | 10,60 | 10,23 | 10,30 | -0,48% | - |
| 13.03.2026 | 10,38 | 10,40 | 10,15 | 10,35 | 0,00% | - |
| 12.03.2026 | 10,05 | 10,40 | 10,03 | 10,35 | 1,97% | - |
| 11.03.2026 | 9,90 | 10,20 | 9,83 | 10,15 | 2,78% | - |
| 10.03.2026 | 10,00 | 10,00 | 9,53 | 9,88 | -0,75% | - |
| 09.03.2026 | 9,85 | 10,15 | 9,58 | 9,95 | 1,02% | - |
| 06.03.2026 | 9,60 | 9,95 | 9,55 | 9,85 | 3,41% | - |
| 05.03.2026 | 9,35 | 9,60 | 9,33 | 9,53 | 1,33% | - |
| 04.03.2026 | 9,65 | 9,70 | 9,30 | 9,40 | -2,34% | - |