29,770€
-0,80%
Echtzeit-Aktienkurs Naturgy Energy Group S.A.
Bid:
Ask:
Aktienkurse zur Naturgy Energy Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 30,04 | 30,14 | 29,69 | 29,78 | -0,77% | - |
| 08.10.2026 | 29,75 | 30,05 | 29,48 | 30,01 | 1,56% | - |
| 07.10.2026 | 29,24 | 29,59 | 29,20 | 29,55 | 0,54% | 1,00 |
| 06.10.2026 | 29,77 | 29,86 | 29,19 | 29,39 | -1,04% | - |
| 05.10.2026 | 29,49 | 29,75 | 29,29 | 29,70 | 1,05% | 2,00 |
| 02.10.2026 | 29,05 | 29,45 | 29,05 | 29,39 | 1,31% | 15,00 |
| 01.10.2026 | 29,03 | 29,15 | 28,65 | 29,01 | -0,07% | - |
| 30.09.2026 | 29,28 | 29,29 | 28,95 | 29,03 | 0,31% | - |
| 29.09.2026 | 28,94 | 29,11 | 28,75 | 28,94 | -0,17% | - |
| 28.09.2026 | 29,07 | 29,32 | 28,76 | 28,99 | -0,96% | - |
| 25.09.2026 | 29,66 | 29,78 | 29,05 | 29,27 | -0,85% | - |
| 24.09.2026 | 29,25 | 29,59 | 29,13 | 29,52 | 1,27% | - |
| 23.09.2026 | 29,67 | 29,72 | 29,09 | 29,15 | -1,05% | - |
| 22.09.2026 | 29,39 | 29,68 | 29,30 | 29,46 | 0,31% | - |
| 21.09.2026 | 29,59 | 29,96 | 29,27 | 29,37 | -0,64% | - |
| 18.09.2026 | 29,89 | 29,94 | 29,35 | 29,56 | -1,20% | - |
| 17.09.2026 | 29,59 | 30,01 | 29,57 | 29,92 | 1,39% | - |
| 16.09.2026 | 29,25 | 29,77 | 29,19 | 29,51 | 1,62% | 1,00 |
| 15.09.2026 | 29,11 | 29,15 | 28,82 | 29,04 | -1,76% | - |
| 14.09.2026 | 29,32 | 29,60 | 29,30 | 29,56 | -0,24% | 1,00 |
| 11.09.2026 | 29,60 | 30,16 | 29,60 | 29,63 | 0,37% | - |
| 10.09.2026 | 29,21 | 29,65 | 29,21 | 29,52 | 0,85% | 1,00 |
| 09.09.2026 | 29,23 | 29,67 | 29,20 | 29,27 | -0,27% | 1,00 |
| 08.09.2026 | 29,52 | 29,56 | 29,09 | 29,35 | -0,71% | - |
| 07.09.2026 | 29,76 | 29,95 | 29,50 | 29,56 | -0,54% | - |
| 04.09.2026 | 29,30 | 29,80 | 28,97 | 29,72 | 1,43% | 2,00 |
| 03.09.2026 | 29,70 | 29,89 | 29,13 | 29,30 | -1,48% | - |
| 02.09.2026 | 29,31 | 29,87 | 29,28 | 29,74 | 1,40% | - |
| 01.09.2026 | 29,42 | 29,59 | 29,33 | 29,33 | -0,10% | - |
| 31.08.2026 | 29,62 | 30,09 | 29,27 | 29,36 | -1,28% | - |
| 28.08.2026 | 29,80 | 29,81 | 29,54 | 29,74 | 0,41% | - |
| 27.08.2026 | 29,92 | 30,03 | 29,37 | 29,62 | -0,30% | 3,00 |
| 26.08.2026 | 30,07 | 30,13 | 29,53 | 29,71 | -0,60% | 80,00 |
| 25.08.2026 | 29,63 | 29,95 | 29,63 | 29,89 | 0,91% | 51,00 |
| 24.08.2026 | 29,42 | 29,62 | 29,31 | 29,62 | 0,41% | 1,00 |
| 21.08.2026 | 29,62 | 29,69 | 29,39 | 29,50 | -0,41% | 301,00 |
| 20.08.2026 | 29,60 | 29,71 | 29,43 | 29,62 | 0,14% | - |
| 19.08.2026 | 29,55 | 29,79 | 29,55 | 29,58 | 1,16% | - |
| 18.08.2026 | 28,83 | 29,24 | 28,78 | 29,24 | 0,93% | - |
| 17.08.2026 | 29,06 | 29,19 | 28,87 | 28,97 | -0,34% | - |
| 14.08.2026 | 29,11 | 29,12 | 28,69 | 29,07 | -0,14% | - |
| 13.08.2026 | 28,99 | 29,13 | 28,83 | 29,11 | 0,52% | - |
| 12.08.2026 | 28,92 | 29,07 | 28,89 | 28,96 | 0,10% | - |
| 11.08.2026 | 28,71 | 28,97 | 28,58 | 28,93 | 1,12% | 1,00 |
| 10.08.2026 | 28,75 | 28,82 | 28,55 | 28,61 | -0,38% | - |
| 07.08.2026 | 28,77 | 28,88 | 28,65 | 28,72 | -0,21% | - |
| 06.08.2026 | 28,72 | 29,04 | 28,69 | 28,78 | 0,42% | 2,00 |
| 05.08.2026 | 28,55 | 28,77 | 28,49 | 28,66 | 2,17% | 1,00 |
| 04.08.2026 | 28,84 | 28,91 | 28,03 | 28,05 | -2,64% | 165,00 |
| 03.08.2026 | 28,99 | 29,52 | 28,57 | 28,81 | -0,72% | 1,00 |
| 31.07.2026 | 29,03 | 29,12 | 28,66 | 29,02 | -0,41% | - |
| 30.07.2026 | 29,23 | 29,46 | 28,99 | 29,14 | -1,02% | 1,00 |
| 29.07.2026 | 29,57 | 29,88 | 29,19 | 29,44 | -0,41% | - |
| 28.07.2026 | 29,78 | 30,02 | 29,53 | 29,56 | -0,67% | - |
| 27.07.2026 | 29,97 | 29,97 | 29,42 | 29,76 | -0,93% | 1,00 |
| 24.07.2026 | 29,81 | 30,12 | 29,63 | 30,04 | 1,90% | 1,00 |
| 23.07.2026 | 29,33 | 29,76 | 29,23 | 29,48 | -1,04% | - |
| 22.07.2026 | 28,42 | 29,84 | 28,36 | 29,79 | 4,64% | 1,00 |
| 21.07.2026 | 28,63 | 28,85 | 28,44 | 28,47 | -1,01% | - |
| 20.07.2026 | 28,86 | 29,01 | 28,67 | 28,76 | -0,10% | - |
| 17.07.2026 | 28,16 | 29,06 | 28,16 | 28,79 | 1,20% | - |
| 16.07.2026 | 28,84 | 28,88 | 28,43 | 28,45 | -1,01% | 1,00 |
| 15.07.2026 | 29,10 | 29,15 | 28,67 | 28,74 | -0,83% | - |
| 14.07.2026 | 28,40 | 29,02 | 28,39 | 28,98 | 1,58% | 1,00 |
| 13.07.2026 | 28,06 | 28,63 | 27,37 | 28,53 | 1,78% | 177,00 |
| 10.07.2026 | 28,24 | 28,24 | 27,93 | 28,03 | -0,92% | - |
| 09.07.2026 | 28,07 | 28,33 | 27,75 | 28,29 | 0,93% | - |
| 08.07.2026 | 27,46 | 28,05 | 27,31 | 28,03 | 2,11% | - |
| 07.07.2026 | 27,37 | 27,57 | 27,19 | 27,45 | 0,88% | - |
| 06.07.2026 | 27,84 | 27,87 | 27,21 | 27,21 | -2,30% | 1,00 |
| 03.07.2026 | 27,70 | 27,93 | 27,66 | 27,85 | 1,79% | 1,00 |
| 02.07.2026 | 27,21 | 27,41 | 27,09 | 27,36 | 0,48% | - |
| 01.07.2026 | 27,38 | 27,49 | 27,05 | 27,23 | -0,91% | 1,00 |
| 30.06.2026 | 27,99 | 27,99 | 27,23 | 27,48 | -1,26% | - |
| 29.06.2026 | 27,88 | 28,07 | 27,71 | 27,83 | -0,36% | - |
| 26.06.2026 | 27,78 | 28,17 | 27,51 | 27,93 | 0,36% | - |
| 25.06.2026 | 27,62 | 27,91 | 27,54 | 27,83 | 1,02% | 1,00 |
| 24.06.2026 | 28,04 | 28,10 | 27,37 | 27,55 | -1,99% | - |
| 23.06.2026 | 28,26 | 28,68 | 28,03 | 28,11 | -1,82% | - |
| 22.06.2026 | 28,36 | 28,70 | 28,31 | 28,63 | 0,88% | - |
| 19.06.2026 | 28,66 | 28,73 | 28,29 | 28,38 | -1,08% | 1,00 |
| 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 |