26,100€
0,42%
Echtzeit-Aktienkurs Naturgy Energy Group S.A.
Bid:
Ask:
Aktienkurse zur Naturgy Energy Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 26,01 | 26,10 | 25,87 | 26,08 | 0,35% | - |
| 24.04.2025 | 25,62 | 26,01 | 25,53 | 25,99 | 1,44% | - |
| 23.04.2025 | 25,74 | 26,05 | 25,38 | 25,62 | -0,47% | - |
| 22.04.2025 | 25,30 | 25,79 | 25,29 | 25,74 | 1,42% | - |
| 17.04.2025 | 24,96 | 25,63 | 24,96 | 25,38 | 1,68% | - |
| 16.04.2025 | 24,79 | 25,33 | 24,43 | 24,96 | 0,40% | - |
| 15.04.2025 | 24,46 | 24,96 | 24,41 | 24,86 | 1,72% | - |
| 14.04.2025 | 24,81 | 24,99 | 24,22 | 24,44 | -1,45% | 200,00 |
| 11.04.2025 | 24,50 | 24,89 | 24,20 | 24,80 | 1,43% | - |
| 10.04.2025 | 25,40 | 25,40 | 23,79 | 24,45 | -3,78% | - |
| 09.04.2025 | 23,89 | 26,26 | 23,30 | 25,41 | 6,05% | 1.500,00 |
| 08.04.2025 | 24,05 | 24,41 | 23,42 | 23,96 | -0,37% | 416,00 |
| 07.04.2025 | 24,58 | 24,62 | 23,14 | 24,05 | -3,80% | - |
| 04.04.2025 | 26,24 | 26,29 | 25,00 | 25,00 | -4,73% | 100,00 |
| 03.04.2025 | 25,78 | 26,42 | 25,53 | 26,24 | 0,54% | - |
| 02.04.2025 | 25,94 | 26,14 | 25,83 | 26,10 | 0,62% | - |
| 01.04.2025 | 25,86 | 26,00 | 25,58 | 25,94 | 0,31% | - |
| 31.03.2025 | 25,66 | 25,95 | 25,51 | 25,86 | 0,43% | - |
| 28.03.2025 | 25,04 | 25,86 | 25,04 | 25,75 | 0,59% | - |
| 27.03.2025 | 25,41 | 25,79 | 25,29 | 25,60 | 0,51% | - |
| 26.03.2025 | 26,25 | 26,27 | 25,39 | 25,47 | -2,93% | - |
| 25.03.2025 | 25,70 | 26,50 | 25,10 | 26,24 | 2,10% | 2.039,00 |
| 24.03.2025 | 25,20 | 25,80 | 25,00 | 25,70 | 1,98% | 1.054,00 |
| 21.03.2025 | 25,24 | 25,55 | 25,14 | 25,20 | -0,32% | 450,00 |
| 20.03.2025 | 25,18 | 25,37 | 25,11 | 25,28 | 0,40% | - |
| 19.03.2025 | 25,22 | 25,32 | 25,09 | 25,18 | -0,16% | - |
| 18.03.2025 | 25,32 | 25,34 | 25,12 | 25,22 | -0,39% | - |
| 17.03.2025 | 25,15 | 25,36 | 25,04 | 25,32 | 0,52% | - |
| 14.03.2025 | 24,94 | 25,24 | 24,94 | 25,19 | 1,33% | 504,00 |
| 13.03.2025 | 24,70 | 25,01 | 24,59 | 24,86 | 0,40% | - |
| 12.03.2025 | 24,96 | 25,03 | 24,55 | 24,76 | -0,40% | - |
| 11.03.2025 | 24,82 | 25,02 | 24,57 | 24,86 | 0,32% | 500,00 |
| 10.03.2025 | 25,24 | 25,24 | 24,56 | 24,78 | -1,82% | 400,00 |
| 07.03.2025 | 24,62 | 25,24 | 24,58 | 25,24 | 2,44% | - |
| 06.03.2025 | 24,67 | 24,91 | 24,25 | 24,64 | -0,12% | - |
| 05.03.2025 | 25,08 | 25,25 | 24,35 | 24,67 | -1,48% | - |
| 04.03.2025 | 25,18 | 25,26 | 24,75 | 25,04 | -0,48% | 190,00 |
| 03.03.2025 | 25,06 | 25,17 | 24,58 | 25,16 | 0,80% | - |
| 28.02.2025 | 25,02 | 25,36 | 24,74 | 24,96 | -0,48% | - |
| 27.02.2025 | 25,16 | 25,30 | 25,00 | 25,08 | -0,40% | - |
| 26.02.2025 | 25,32 | 25,50 | 25,11 | 25,18 | -0,40% | - |
| 25.02.2025 | 25,33 | 25,46 | 25,20 | 25,28 | 0,00% | - |
| 24.02.2025 | 25,52 | 25,73 | 25,27 | 25,28 | -0,20% | - |
| 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% | - |