28,610€
-0,28%
Echtzeit-Aktienkurs Naturgy Energy Group S.A.
Bid:
Ask:
Aktienkurse zur Naturgy Energy Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 28,66 | 28,73 | 28,49 | 28,63 | -0,21% | - |
| 18.06.2026 | 28,56 | 28,84 | 28,56 | 28,69 | -0,07% | - |
| 17.06.2026 | 28,50 | 28,85 | 28,27 | 28,71 | 0,63% | 1,00 |
| 16.06.2026 | 29,07 | 29,22 | 28,51 | 28,53 | -1,86% | 40,00 |
| 15.06.2026 | 29,59 | 29,91 | 28,86 | 29,07 | -1,62% | - |
| 12.06.2026 | 29,96 | 29,96 | 29,19 | 29,55 | -0,27% | 2,00 |
| 11.06.2026 | 29,24 | 29,75 | 29,23 | 29,63 | 1,37% | - |
| 10.06.2026 | 28,97 | 29,49 | 28,97 | 29,23 | 0,58% | 1,00 |
| 09.06.2026 | 28,80 | 29,30 | 28,66 | 29,06 | 0,38% | 62,00 |
| 08.06.2026 | 29,01 | 29,09 | 28,81 | 28,95 | 0,94% | - |
| 05.06.2026 | 28,40 | 28,97 | 28,40 | 28,68 | -1,54% | 1,00 |
| 04.06.2026 | 29,00 | 29,22 | 28,84 | 29,13 | 0,07% | - |
| 03.06.2026 | 28,71 | 29,11 | 28,59 | 29,11 | 1,53% | 200,00 |
| 02.06.2026 | 28,84 | 28,99 | 28,63 | 28,67 | -0,62% | - |
| 01.06.2026 | 28,46 | 28,99 | 28,46 | 28,85 | 1,12% | - |
| 29.05.2026 | 28,69 | 28,88 | 28,52 | 28,53 | -1,25% | 1,00 |
| 28.05.2026 | 28,41 | 29,12 | 28,41 | 28,89 | 0,38% | - |
| 27.05.2026 | 28,52 | 29,06 | 28,52 | 28,78 | -3,87% | 19,00 |
| 26.05.2026 | 29,63 | 29,97 | 29,46 | 29,94 | 0,84% | - |
| 25.05.2026 | 30,34 | 30,34 | 29,34 | 29,69 | 0,13% | 2,00 |
| 22.05.2026 | 29,35 | 29,81 | 29,05 | 29,65 | 0,64% | 100,00 |
| 21.05.2026 | 28,10 | 29,52 | 28,02 | 29,46 | 4,99% | 1,00 |
| 20.05.2026 | 27,82 | 28,09 | 27,79 | 28,06 | 0,36% | - |
| 19.05.2026 | 27,30 | 28,01 | 27,30 | 27,96 | 1,86% | 553,00 |
| 18.05.2026 | 27,24 | 27,64 | 27,05 | 27,45 | 0,29% | 19,00 |
| 15.05.2026 | 27,39 | 27,56 | 27,17 | 27,37 | -0,47% | - |
| 14.05.2026 | 27,51 | 27,63 | 27,33 | 27,50 | 0,18% | 2,00 |
| 13.05.2026 | 27,10 | 27,49 | 26,92 | 27,45 | 1,48% | 1,00 |
| 12.05.2026 | 26,64 | 27,09 | 26,49 | 27,05 | 1,16% | 1,00 |
| 11.05.2026 | 27,05 | 27,21 | 26,58 | 26,74 | -1,07% | 401,00 |
| 08.05.2026 | 26,37 | 27,07 | 26,36 | 27,03 | 2,78% | 3,00 |
| 07.05.2026 | 26,60 | 26,75 | 26,17 | 26,30 | -0,83% | 1,00 |
| 06.05.2026 | 26,66 | 26,95 | 26,27 | 26,52 | -0,60% | - |
| 05.05.2026 | 26,59 | 27,23 | 26,57 | 26,68 | 0,15% | 4.407,00 |
| 04.05.2026 | 26,81 | 27,26 | 26,38 | 26,64 | -0,67% | 3,00 |
| 30.04.2026 | 26,66 | 27,05 | 26,51 | 26,82 | 0,22% | 1,00 |
| 29.04.2026 | 27,94 | 27,97 | 26,50 | 26,76 | -3,64% | 3,00 |
| 28.04.2026 | 27,45 | 27,77 | 27,39 | 27,77 | 0,84% | 1,00 |
| 27.04.2026 | 27,47 | 27,54 | 27,10 | 27,54 | 0,55% | 5,00 |
| 24.04.2026 | 27,26 | 27,67 | 27,22 | 27,39 | 0,22% | 89,00 |
| 23.04.2026 | 27,03 | 27,55 | 26,76 | 27,33 | 1,98% | 3,00 |
| 22.04.2026 | 26,68 | 27,25 | 26,67 | 26,80 | 0,15% | 1,00 |
| 21.04.2026 | 26,69 | 26,93 | 26,54 | 26,76 | -0,26% | 1,00 |
| 20.04.2026 | 26,62 | 26,99 | 26,29 | 26,83 | 1,36% | 701,00 |
| 17.04.2026 | 27,02 | 27,27 | 26,41 | 26,47 | -1,93% | 5.385,00 |
| 16.04.2026 | 26,98 | 27,21 | 26,92 | 26,99 | 0,19% | 1,00 |
| 15.04.2026 | 26,96 | 27,15 | 26,85 | 26,94 | 0,00% | 1,00 |
| 14.04.2026 | 26,77 | 27,23 | 26,74 | 26,94 | 0,71% | 188,00 |
| 13.04.2026 | 26,60 | 26,90 | 26,49 | 26,75 | -0,04% | 1,00 |
| 10.04.2026 | 26,43 | 27,04 | 26,23 | 26,76 | 1,79% | 3,00 |
| 09.04.2026 | 25,98 | 26,54 | 25,78 | 26,29 | 1,39% | 90,00 |
| 08.04.2026 | 26,47 | 27,52 | 25,59 | 25,93 | -1,89% | 201,00 |
| 07.04.2026 | 26,50 | 26,63 | 26,12 | 26,43 | 0,00% | 1.381,00 |
| 02.04.2026 | 25,93 | 26,70 | 25,35 | 26,43 | 2,24% | 506,00 |
| 01.04.2026 | 26,27 | 26,59 | 25,78 | 25,85 | -2,49% | - |
| 31.03.2026 | 26,31 | 26,55 | 25,85 | 26,51 | 1,03% | - |
| 30.03.2026 | 25,56 | 26,44 | 25,56 | 26,24 | 3,27% | 78,00 |
| 27.03.2026 | 25,57 | 25,75 | 24,94 | 25,41 | -1,05% | 805,00 |
| 26.03.2026 | 25,24 | 25,69 | 25,24 | 25,68 | 1,38% | - |
| 25.03.2026 | 25,62 | 25,65 | 25,15 | 25,33 | 1,04% | 120,00 |
| 24.03.2026 | 25,45 | 25,73 | 25,00 | 25,07 | -2,03% | 1.800,00 |
| 23.03.2026 | 25,89 | 25,97 | 25,42 | 25,59 | -1,01% | 351,00 |
| 20.03.2026 | 26,58 | 26,96 | 25,81 | 25,85 | -2,75% | 5.388,00 |
| 19.03.2026 | 25,82 | 26,82 | 25,75 | 26,58 | 3,06% | - |
| 18.03.2026 | 25,46 | 26,32 | 25,46 | 25,79 | 1,26% | 373,00 |
| 17.03.2026 | 25,54 | 25,78 | 25,38 | 25,47 | -0,66% | 240,00 |
| 16.03.2026 | 25,23 | 25,66 | 25,21 | 25,64 | 1,71% | - |
| 13.03.2026 | 25,05 | 25,31 | 24,79 | 25,21 | 0,68% | - |
| 12.03.2026 | 24,72 | 25,13 | 24,61 | 25,04 | 0,64% | 250,00 |
| 11.03.2026 | 24,89 | 25,18 | 24,77 | 24,88 | -0,12% | - |
| 10.03.2026 | 25,22 | 25,43 | 24,86 | 24,91 | -1,50% | 2,00 |
| 09.03.2026 | 24,98 | 25,41 | 24,50 | 25,29 | 0,96% | - |
| 06.03.2026 | 24,75 | 25,07 | 24,67 | 25,05 | 2,54% | - |
| 05.03.2026 | 24,78 | 25,09 | 24,40 | 24,43 | -2,16% | - |
| 04.03.2026 | 25,02 | 25,07 | 24,64 | 24,97 | 0,73% | 60,00 |
| 03.03.2026 | 25,67 | 26,25 | 24,46 | 24,79 | -7,53% | 1.400,00 |
| 02.03.2026 | 26,02 | 26,83 | 25,99 | 26,81 | 2,21% | 642,00 |
| 27.02.2026 | 26,11 | 26,49 | 26,03 | 26,23 | 0,85% | - |
| 26.02.2026 | 26,17 | 26,23 | 25,93 | 26,01 | 0,31% | - |
| 25.02.2026 | 25,86 | 26,05 | 25,83 | 25,93 | 0,31% | 6,00 |
| 24.02.2026 | 25,67 | 26,09 | 25,67 | 25,85 | 0,35% | 500,00 |
| 23.02.2026 | 25,54 | 25,79 | 25,38 | 25,76 | 0,94% | - |
| 20.02.2026 | 25,76 | 25,77 | 25,39 | 25,52 | 0,43% | - |
| 19.02.2026 | 25,69 | 25,77 | 25,10 | 25,41 | -0,70% | 120,00 |
| 18.02.2026 | 26,87 | 26,87 | 25,43 | 25,59 | -3,58% | 475,00 |
| 17.02.2026 | 26,10 | 26,87 | 26,01 | 26,54 | 1,65% | - |
| 16.02.2026 | 26,13 | 26,27 | 25,86 | 26,11 | -0,19% | 100,00 |
| 13.02.2026 | 26,26 | 26,39 | 25,87 | 26,16 | -0,76% | 150,00 |
| 12.02.2026 | 26,58 | 26,66 | 26,03 | 26,36 | -0,15% | 182,00 |
| 11.02.2026 | 26,33 | 26,54 | 26,29 | 26,40 | 0,04% | - |
| 10.02.2026 | 26,54 | 26,59 | 26,25 | 26,39 | 0,04% | 100,00 |
| 09.02.2026 | 26,53 | 26,55 | 26,21 | 26,38 | -0,26% | - |
| 06.02.2026 | 26,44 | 26,53 | 26,35 | 26,45 | 0,00% | 12,00 |
| 05.02.2026 | 26,63 | 26,71 | 26,25 | 26,45 | -0,45% | - |
| 04.02.2026 | 26,42 | 26,81 | 26,42 | 26,57 | 0,30% | - |
| 03.02.2026 | 26,44 | 26,55 | 26,29 | 26,49 | 0,53% | - |
| 02.02.2026 | 26,29 | 26,68 | 26,10 | 26,35 | -0,34% | 1.425,00 |
| 30.01.2026 | 26,45 | 26,51 | 25,89 | 26,44 | -0,11% | - |
| 29.01.2026 | 26,30 | 26,49 | 26,18 | 26,47 | 0,57% | - |
| 28.01.2026 | 26,14 | 26,37 | 26,07 | 26,32 | 0,88% | 3,00 |