25,310€
-0,94%
Echtzeit-Aktienkurs Naturgy Energy Group S.A.
Bid:
Ask:
Aktienkurse zur Naturgy Energy Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 25,55 | 25,62 | 24,96 | 25,33 | -0,86% | - |
| 20.02.2025 | 24,55 | 25,77 | 24,44 | 25,55 | 3,99% | 2.500,00 |
| 19.02.2025 | 24,45 | 24,63 | 24,33 | 24,57 | 0,49% | - |
| 18.02.2025 | 24,59 | 24,62 | 24,31 | 24,45 | -0,57% | - |
| 17.02.2025 | 24,48 | 24,85 | 24,43 | 24,59 | 0,45% | - |
| 14.02.2025 | 24,36 | 24,54 | 24,36 | 24,48 | 0,33% | - |
| 13.02.2025 | 24,58 | 25,17 | 24,36 | 24,40 | -0,65% | - |
| 12.02.2025 | 24,40 | 24,61 | 24,27 | 24,56 | 0,66% | - |
| 11.02.2025 | 24,65 | 24,73 | 24,34 | 24,40 | -1,01% | - |
| 10.02.2025 | 24,46 | 24,70 | 24,44 | 24,65 | 1,11% | - |
| 07.02.2025 | 23,86 | 25,35 | 23,84 | 24,38 | 2,18% | 222,00 |
| 06.02.2025 | 24,55 | 24,61 | 23,82 | 23,86 | -2,81% | 180,00 |
| 05.02.2025 | 24,64 | 24,77 | 24,38 | 24,55 | -0,37% | - |
| 04.02.2025 | 23,88 | 24,68 | 23,82 | 24,64 | 3,18% | - |
| 03.02.2025 | 23,02 | 24,28 | 22,92 | 23,88 | 1,19% | - |
| 31.01.2025 | 23,42 | 23,75 | 23,40 | 23,60 | 0,68% | - |
| 30.01.2025 | 23,44 | 23,53 | 23,31 | 23,44 | 0,09% | - |
| 29.01.2025 | 23,42 | 23,57 | 23,15 | 23,42 | 0,00% | - |
| 28.01.2025 | 23,32 | 23,73 | 23,23 | 23,42 | 0,09% | - |
| 27.01.2025 | 23,14 | 23,74 | 22,97 | 23,40 | 0,52% | - |
| 24.01.2025 | 23,76 | 23,81 | 23,26 | 23,28 | -2,02% | - |
| 23.01.2025 | 23,30 | 23,82 | 23,30 | 23,76 | 1,89% | - |
| 22.01.2025 | 23,84 | 23,86 | 23,27 | 23,32 | -2,10% | - |
| 21.01.2025 | 23,58 | 23,85 | 23,44 | 23,82 | 1,02% | - |
| 20.01.2025 | 23,70 | 23,76 | 23,38 | 23,58 | -0,51% | - |
| 17.01.2025 | 23,50 | 23,75 | 23,48 | 23,70 | 0,85% | - |
| 16.01.2025 | 23,44 | 23,69 | 23,27 | 23,50 | 0,17% | - |
| 15.01.2025 | 23,22 | 23,48 | 23,05 | 23,46 | 1,03% | - |
| 14.01.2025 | 23,46 | 23,49 | 23,08 | 23,22 | -0,68% | - |
| 13.01.2025 | 23,12 | 23,38 | 22,94 | 23,38 | 1,12% | 6,00 |
| 10.01.2025 | 23,90 | 23,90 | 22,95 | 23,12 | -3,34% | - |
| 09.01.2025 | 23,72 | 23,98 | 23,57 | 23,92 | 0,76% | - |
| 08.01.2025 | 23,74 | 23,77 | 23,39 | 23,74 | 0,00% | - |
| 07.01.2025 | 23,70 | 23,86 | 23,62 | 23,74 | 0,17% | - |
| 06.01.2025 | 24,18 | 24,27 | 23,67 | 23,70 | -1,66% | - |
| 03.01.2025 | 23,86 | 24,15 | 23,86 | 24,10 | 1,01% | - |
| 02.01.2025 | 23,34 | 24,03 | 23,34 | 23,86 | 2,23% | 2,00 |
| 30.12.2024 | 23,10 | 23,37 | 22,97 | 23,34 | 1,39% | - |
| 27.12.2024 | 23,24 | 23,30 | 22,90 | 23,02 | -0,86% | - |
| 23.12.2024 | 23,08 | 23,24 | 23,00 | 23,22 | 0,69% | - |
| 20.12.2024 | 22,74 | 23,20 | 22,46 | 23,06 | 1,41% | - |
| 19.12.2024 | 22,76 | 22,88 | 22,50 | 22,74 | -0,09% | - |
| 18.12.2024 | 23,08 | 23,17 | 22,66 | 22,76 | -1,39% | - |
| 17.12.2024 | 22,96 | 23,15 | 22,70 | 23,08 | 0,52% | - |
| 16.12.2024 | 23,00 | 23,06 | 22,86 | 22,96 | -0,09% | - |
| 13.12.2024 | 23,22 | 23,38 | 22,96 | 22,98 | -1,03% | 50,00 |
| 12.12.2024 | 23,64 | 23,64 | 23,20 | 23,22 | -1,78% | - |
| 11.12.2024 | 23,54 | 23,74 | 23,51 | 23,64 | 0,42% | - |
| 10.12.2024 | 23,39 | 23,61 | 23,33 | 23,54 | 0,47% | - |
| 09.12.2024 | 23,50 | 23,62 | 23,42 | 23,43 | -0,21% | - |
| 06.12.2024 | 23,36 | 23,91 | 23,31 | 23,48 | 0,51% | - |
| 05.12.2024 | 23,38 | 23,51 | 23,30 | 23,36 | -0,09% | 50,00 |
| 04.12.2024 | 23,48 | 23,57 | 23,32 | 23,38 | -0,51% | - |
| 03.12.2024 | 23,38 | 23,58 | 23,34 | 23,50 | 0,51% | - |
| 02.12.2024 | 23,19 | 23,60 | 23,06 | 23,38 | 0,30% | - |
| 29.11.2024 | 23,10 | 23,50 | 23,07 | 23,31 | 0,91% | - |
| 28.11.2024 | 23,10 | 23,20 | 22,78 | 23,10 | 0,00% | - |
| 27.11.2024 | 22,95 | 23,12 | 22,74 | 23,10 | 0,65% | - |
| 26.11.2024 | 23,09 | 23,12 | 22,88 | 22,95 | -0,61% | - |
| 25.11.2024 | 22,89 | 23,17 | 22,74 | 23,09 | 0,87% | - |
| 22.11.2024 | 22,54 | 22,89 | 22,44 | 22,89 | 1,55% | - |
| 21.11.2024 | 22,65 | 22,65 | 22,34 | 22,54 | -0,49% | - |
| 20.11.2024 | 22,59 | 22,70 | 22,46 | 22,65 | 0,62% | - |
| 19.11.2024 | 22,53 | 22,66 | 22,40 | 22,51 | -0,09% | - |
| 18.11.2024 | 22,51 | 22,67 | 22,43 | 22,53 | 0,09% | - |
| 15.11.2024 | 22,11 | 22,61 | 22,03 | 22,51 | 1,53% | - |
| 14.11.2024 | 21,66 | 22,26 | 21,59 | 22,17 | 2,35% | - |
| 13.11.2024 | 21,84 | 21,86 | 21,60 | 21,66 | -0,82% | - |
| 12.11.2024 | 21,78 | 22,01 | 21,73 | 21,84 | -0,59% | - |
| 11.11.2024 | 22,04 | 22,26 | 21,92 | 21,97 | -0,32% | 23,00 |
| 08.11.2024 | 22,10 | 22,23 | 21,98 | 22,04 | -0,27% | 2,00 |
| 07.11.2024 | 21,80 | 22,15 | 21,75 | 22,10 | 1,14% | - |
| 06.11.2024 | 22,30 | 22,51 | 21,67 | 21,85 | -2,24% | - |
| 05.11.2024 | 22,44 | 22,58 | 22,18 | 22,35 | -0,40% | - |
| 04.11.2024 | 22,66 | 22,87 | 22,40 | 22,44 | -2,77% | - |
| 01.11.2024 | 22,91 | 23,25 | 22,83 | 23,08 | 0,74% | 20,00 |
| 31.10.2024 | 23,34 | 23,44 | 22,84 | 22,91 | -1,84% | - |
| 30.10.2024 | 23,17 | 23,56 | 23,17 | 23,34 | 0,26% | - |
| 29.10.2024 | 23,39 | 23,57 | 23,25 | 23,28 | -0,47% | 20,00 |
| 28.10.2024 | 23,25 | 23,47 | 23,14 | 23,39 | 1,08% | - |
| 25.10.2024 | 23,24 | 23,29 | 23,10 | 23,14 | -0,56% | - |
| 24.10.2024 | 23,22 | 23,45 | 23,20 | 23,27 | 0,09% | - |
| 23.10.2024 | 23,10 | 23,36 | 23,01 | 23,25 | 0,74% | - |
| 22.10.2024 | 23,40 | 23,52 | 22,85 | 23,08 | -1,62% | - |
| 21.10.2024 | 23,54 | 23,57 | 23,29 | 23,46 | -0,34% | - |
| 18.10.2024 | 23,48 | 23,69 | 23,42 | 23,54 | 0,13% | - |
| 17.10.2024 | 23,86 | 23,94 | 23,46 | 23,51 | -1,47% | - |
| 16.10.2024 | 23,74 | 23,97 | 23,52 | 23,86 | 0,51% | - |
| 15.10.2024 | 23,78 | 24,03 | 23,67 | 23,74 | -0,17% | - |
| 14.10.2024 | 23,62 | 23,78 | 23,52 | 23,78 | 0,81% | - |
| 11.10.2024 | 23,31 | 23,65 | 23,21 | 23,59 | 1,20% | - |
| 10.10.2024 | 23,60 | 23,60 | 23,11 | 23,31 | -1,23% | - |
| 09.10.2024 | 23,86 | 23,91 | 23,49 | 23,60 | -1,01% | - |
| 08.10.2024 | 23,43 | 23,88 | 23,27 | 23,84 | 1,15% | - |
| 07.10.2024 | 23,39 | 23,63 | 23,14 | 23,57 | 1,12% | - |
| 04.10.2024 | 23,22 | 23,34 | 22,96 | 23,31 | 0,65% | - |
| 03.10.2024 | 23,16 | 23,33 | 22,99 | 23,16 | -0,13% | - |
| 02.10.2024 | 23,56 | 23,57 | 23,11 | 23,19 | -1,32% | - |
| 01.10.2024 | 23,70 | 23,95 | 23,32 | 23,50 | -0,72% | - |
| 30.09.2024 | 23,41 | 23,80 | 23,18 | 23,67 | 1,46% | - |