26,530€
0,26%
Echtzeit-Aktienkurs Naturgy Energy Group S.A.
Bid:
Ask:
Aktienkurse zur Naturgy Energy Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 26,43 | 26,63 | 26,27 | 26,39 | -0,26% | - |
| 30.09.2025 | 26,56 | 26,68 | 26,28 | 26,46 | -0,30% | 3,00 |
| 29.09.2025 | 26,84 | 27,19 | 26,45 | 26,54 | -0,97% | 1.000,00 |
| 26.09.2025 | 26,92 | 26,99 | 26,76 | 26,80 | -0,33% | - |
| 25.09.2025 | 26,44 | 26,93 | 26,32 | 26,89 | 1,70% | - |
| 24.09.2025 | 26,12 | 26,47 | 26,10 | 26,44 | 1,38% | 2,00 |
| 23.09.2025 | 26,18 | 26,58 | 26,01 | 26,08 | 0,04% | - |
| 22.09.2025 | 25,88 | 26,15 | 25,64 | 26,07 | 1,52% | - |
| 19.09.2025 | 25,68 | 25,83 | 25,63 | 25,68 | 0,00% | - |
| 18.09.2025 | 25,65 | 25,75 | 25,48 | 25,68 | 0,04% | - |
| 17.09.2025 | 25,84 | 25,84 | 25,51 | 25,67 | -0,39% | 570,00 |
| 16.09.2025 | 26,49 | 26,55 | 25,68 | 25,77 | -2,35% | 1,00 |
| 15.09.2025 | 26,60 | 26,69 | 26,37 | 26,39 | -0,57% | - |
| 12.09.2025 | 26,34 | 26,54 | 26,26 | 26,54 | 0,95% | - |
| 11.09.2025 | 26,04 | 26,29 | 26,02 | 26,29 | 0,84% | - |
| 10.09.2025 | 26,28 | 26,35 | 25,79 | 26,07 | -0,50% | - |
| 09.09.2025 | 26,34 | 26,44 | 26,09 | 26,20 | -0,76% | - |
| 08.09.2025 | 26,60 | 26,69 | 26,31 | 26,40 | -0,75% | - |
| 05.09.2025 | 26,36 | 26,61 | 26,23 | 26,60 | 0,87% | - |
| 04.09.2025 | 26,53 | 26,55 | 26,17 | 26,37 | -0,60% | - |
| 03.09.2025 | 26,91 | 26,93 | 26,38 | 26,53 | -1,52% | 200,00 |
| 02.09.2025 | 26,67 | 26,94 | 26,53 | 26,94 | 1,01% | 1.000,00 |
| 01.09.2025 | 27,14 | 27,23 | 26,42 | 26,67 | -1,73% | - |
| 29.08.2025 | 27,12 | 27,42 | 27,06 | 27,14 | -0,07% | - |
| 28.08.2025 | 27,30 | 27,41 | 27,05 | 27,16 | -0,51% | - |
| 27.08.2025 | 27,48 | 27,55 | 27,22 | 27,30 | -0,69% | 5,00 |
| 26.08.2025 | 27,28 | 27,65 | 27,07 | 27,49 | 0,70% | 1,00 |
| 25.08.2025 | 27,32 | 27,34 | 27,11 | 27,30 | -0,07% | 2,00 |
| 22.08.2025 | 27,41 | 27,46 | 27,27 | 27,32 | -0,36% | 1.000,00 |
| 21.08.2025 | 27,31 | 27,46 | 27,20 | 27,42 | 0,37% | - |
| 20.08.2025 | 26,99 | 27,35 | 26,91 | 27,32 | 1,22% | - |
| 19.08.2025 | 27,12 | 27,15 | 26,94 | 26,99 | -0,48% | - |
| 18.08.2025 | 27,10 | 27,33 | 26,97 | 27,12 | 0,15% | - |
| 15.08.2025 | 27,07 | 27,12 | 26,85 | 27,08 | 0,15% | - |
| 14.08.2025 | 26,94 | 27,07 | 26,81 | 27,04 | 0,33% | - |
| 13.08.2025 | 26,74 | 27,01 | 26,70 | 26,95 | 0,75% | - |
| 12.08.2025 | 26,44 | 26,79 | 26,42 | 26,75 | 1,17% | - |
| 11.08.2025 | 26,29 | 26,48 | 26,17 | 26,44 | 0,49% | - |
| 08.08.2025 | 26,52 | 26,64 | 26,22 | 26,31 | -0,79% | - |
| 07.08.2025 | 26,47 | 26,79 | 26,33 | 26,52 | 0,15% | - |
| 06.08.2025 | 25,99 | 26,52 | 25,57 | 26,48 | 1,85% | - |
| 05.08.2025 | 26,32 | 26,65 | 25,67 | 26,00 | -1,22% | 1.002,00 |
| 04.08.2025 | 27,31 | 27,92 | 25,80 | 26,32 | -3,91% | 3,00 |
| 01.08.2025 | 27,39 | 27,50 | 27,20 | 27,39 | 0,00% | - |
| 31.07.2025 | 27,17 | 27,55 | 27,07 | 27,39 | 0,88% | - |
| 30.07.2025 | 26,76 | 27,19 | 26,67 | 27,15 | 1,38% | 2,00 |
| 29.07.2025 | 26,67 | 26,85 | 26,48 | 26,78 | 0,37% | - |
| 28.07.2025 | 27,29 | 27,29 | 26,64 | 26,68 | -2,31% | 4,00 |
| 25.07.2025 | 27,35 | 27,59 | 27,15 | 27,31 | -0,15% | - |
| 24.07.2025 | 27,63 | 27,75 | 27,05 | 27,35 | -1,01% | - |
| 23.07.2025 | 27,59 | 27,88 | 26,78 | 27,63 | 0,14% | - |
| 22.07.2025 | 27,21 | 27,66 | 27,12 | 27,59 | 1,40% | 102,00 |
| 21.07.2025 | 26,95 | 27,31 | 26,84 | 27,21 | 0,96% | - |
| 18.07.2025 | 27,04 | 27,17 | 26,90 | 26,95 | -0,37% | - |
| 17.07.2025 | 27,23 | 27,53 | 26,91 | 27,05 | -0,66% | 400,00 |
| 16.07.2025 | 27,03 | 27,27 | 26,87 | 27,23 | 0,74% | - |
| 15.07.2025 | 27,25 | 27,35 | 26,99 | 27,03 | -0,73% | - |
| 14.07.2025 | 26,95 | 27,27 | 26,81 | 27,23 | 0,52% | - |
| 11.07.2025 | 27,09 | 27,19 | 26,93 | 27,09 | -0,15% | - |
| 10.07.2025 | 27,39 | 27,46 | 27,04 | 27,13 | -0,99% | - |
| 09.07.2025 | 27,37 | 27,47 | 27,28 | 27,40 | 0,04% | - |
| 08.07.2025 | 27,17 | 27,39 | 27,15 | 27,39 | 0,88% | - |
| 07.07.2025 | 27,49 | 27,66 | 27,13 | 27,15 | -1,09% | - |
| 04.07.2025 | 27,21 | 27,55 | 27,06 | 27,45 | 0,88% | - |
| 03.07.2025 | 27,22 | 27,46 | 27,04 | 27,21 | 0,18% | 2.620,00 |
| 02.07.2025 | 27,25 | 27,41 | 27,01 | 27,16 | -0,40% | - |
| 01.07.2025 | 27,15 | 27,47 | 26,97 | 27,27 | 0,44% | - |
| 30.06.2025 | 26,88 | 27,15 | 26,85 | 27,15 | 1,08% | - |
| 27.06.2025 | 26,63 | 26,92 | 26,46 | 26,86 | 0,86% | - |
| 26.06.2025 | 26,64 | 26,78 | 26,43 | 26,63 | -0,04% | - |
| 25.06.2025 | 27,45 | 27,49 | 26,49 | 26,64 | -2,95% | - |
| 24.06.2025 | 28,03 | 28,31 | 27,29 | 27,45 | -0,80% | 506,00 |
| 23.06.2025 | 27,24 | 27,67 | 27,03 | 27,67 | 1,58% | - |
| 20.06.2025 | 26,91 | 27,34 | 26,37 | 27,24 | 1,15% | - |
| 19.06.2025 | 26,68 | 27,00 | 26,45 | 26,93 | 0,94% | - |
| 18.06.2025 | 26,47 | 26,87 | 26,47 | 26,68 | 0,79% | - |
| 17.06.2025 | 26,60 | 26,76 | 26,45 | 26,47 | -0,64% | - |
| 16.06.2025 | 26,38 | 26,86 | 26,36 | 26,64 | 0,99% | - |
| 13.06.2025 | 26,33 | 26,55 | 25,77 | 26,38 | 0,19% | 265,00 |
| 12.06.2025 | 26,11 | 26,45 | 26,00 | 26,33 | 0,69% | 4.400,00 |
| 11.06.2025 | 26,15 | 26,32 | 26,09 | 26,15 | -0,38% | - |
| 10.06.2025 | 26,18 | 26,32 | 26,11 | 26,25 | 0,19% | - |
| 09.06.2025 | 26,28 | 26,33 | 26,09 | 26,20 | -0,38% | - |
| 06.06.2025 | 25,92 | 26,32 | 25,92 | 26,30 | 1,39% | - |
| 05.06.2025 | 25,95 | 26,06 | 25,85 | 25,94 | -0,19% | - |
| 04.06.2025 | 26,02 | 26,13 | 25,88 | 25,99 | -0,19% | - |
| 03.06.2025 | 26,22 | 26,23 | 25,97 | 26,04 | -0,69% | - |
| 02.06.2025 | 26,06 | 26,24 | 25,89 | 26,22 | 0,54% | - |
| 30.05.2025 | 25,80 | 26,08 | 25,80 | 26,08 | 1,01% | - |
| 29.05.2025 | 25,90 | 26,21 | 25,72 | 25,82 | -0,23% | 4,00 |
| 28.05.2025 | 25,96 | 26,02 | 25,82 | 25,88 | -0,46% | 300,00 |
| 27.05.2025 | 26,22 | 26,24 | 25,94 | 26,00 | -0,76% | 300,00 |
| 26.05.2025 | 26,34 | 26,77 | 26,17 | 26,20 | -0,46% | - |
| 23.05.2025 | 26,43 | 26,50 | 26,15 | 26,32 | -0,42% | 250,00 |
| 22.05.2025 | 26,44 | 26,58 | 26,29 | 26,43 | -0,04% | - |
| 21.05.2025 | 26,37 | 26,51 | 26,23 | 26,44 | 0,27% | - |
| 20.05.2025 | 26,33 | 26,54 | 26,17 | 26,37 | 0,15% | - |
| 19.05.2025 | 26,28 | 26,33 | 25,95 | 26,33 | 0,19% | - |
| 16.05.2025 | 25,94 | 26,28 | 25,93 | 26,28 | 1,23% | - |
| 15.05.2025 | 25,68 | 25,98 | 25,57 | 25,96 | 1,01% | - |