26,280€
1,55%
Echtzeit-Aktienkurs Naturgy Energy Group S.A.
Bid:
Ask:
Aktienkurse zur Naturgy Energy Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 26,04 | 26,28 | 26,04 | 26,28 | 1,55% | 121,00 |
| 15.05.2025 | 25,62 | 25,88 | 25,60 | 25,88 | 0,54% | 119,00 |
| 14.05.2025 | 25,52 | 25,74 | 25,52 | 25,74 | 0,78% | 242,00 |
| 13.05.2025 | 25,38 | 25,84 | 25,38 | 25,54 | 0,55% | 799,00 |
| 12.05.2025 | 26,08 | 26,08 | 25,22 | 25,40 | -1,55% | 1.445,00 |
| 09.05.2025 | 25,92 | 25,92 | 25,80 | 25,80 | -0,23% | 968,00 |
| 08.05.2025 | 26,40 | 26,42 | 25,86 | 25,86 | -1,15% | 2.479,00 |
| 07.05.2025 | 26,22 | 26,26 | 26,10 | 26,16 | -0,15% | 744,00 |
| 06.05.2025 | 26,20 | 26,22 | 26,18 | 26,20 | -0,15% | 1.007,00 |
| 05.05.2025 | 26,04 | 26,24 | 25,88 | 26,24 | 0,77% | 1.478,00 |
| 02.05.2025 | 26,32 | 26,32 | 25,90 | 26,04 | -0,99% | 640,00 |
| 30.04.2025 | 26,34 | 26,36 | 26,10 | 26,30 | -0,23% | 2.102,00 |
| 29.04.2025 | 26,14 | 26,36 | 26,14 | 26,36 | 1,07% | 1.830,00 |
| 28.04.2025 | 25,98 | 26,20 | 25,92 | 26,08 | 0,31% | 615,00 |
| 25.04.2025 | 26,06 | 26,08 | 25,94 | 26,00 | 0,15% | 754,00 |
| 24.04.2025 | 25,54 | 25,96 | 25,54 | 25,96 | 1,01% | 97,00 |
| 23.04.2025 | 26,02 | 26,02 | 25,50 | 25,70 | -0,23% | 793,00 |
| 22.04.2025 | 25,34 | 25,80 | 25,34 | 25,76 | 0,86% | 1.812,00 |
| 17.04.2025 | 25,24 | 25,62 | 25,18 | 25,54 | 2,08% | 326,00 |
| 16.04.2025 | 24,60 | 25,32 | 24,60 | 25,02 | 0,48% | 287,00 |
| 15.04.2025 | 24,54 | 24,90 | 24,54 | 24,90 | 1,38% | 697,00 |
| 14.04.2025 | 24,92 | 24,92 | 24,52 | 24,56 | -0,24% | 23,00 |
| 11.04.2025 | 24,56 | 24,62 | 24,24 | 24,62 | 0,74% | 1.555,00 |
| 10.04.2025 | 25,34 | 25,34 | 23,96 | 24,44 | -1,37% | 328,00 |
| 09.04.2025 | 23,82 | 26,50 | 23,42 | 24,78 | 3,16% | 2.885,00 |
| 08.04.2025 | 23,76 | 24,32 | 23,50 | 24,02 | 0,92% | 3.359,00 |
| 07.04.2025 | 23,74 | 23,92 | 23,28 | 23,80 | -5,33% | 2.613,00 |
| 04.04.2025 | 26,28 | 26,28 | 25,12 | 25,14 | -4,63% | 2.648,00 |
| 03.04.2025 | 25,62 | 26,42 | 25,62 | 26,36 | 1,23% | 758,00 |
| 02.04.2025 | 25,92 | 26,06 | 25,86 | 26,04 | 0,08% | 359,00 |
| 01.04.2025 | 25,68 | 26,02 | 25,64 | 26,02 | 1,01% | 1.799,00 |
| 31.03.2025 | 25,66 | 25,78 | 25,66 | 25,76 | -0,16% | 1.667,00 |
| 28.03.2025 | 25,60 | 25,80 | 25,44 | 25,80 | 0,78% | 116,00 |
| 27.03.2025 | 25,40 | 25,74 | 25,36 | 25,60 | 0,79% | 196,00 |
| 26.03.2025 | 26,46 | 26,48 | 25,40 | 25,40 | -4,08% | 1.105,00 |
| 25.03.2025 | 25,40 | 26,50 | 25,18 | 26,48 | 4,75% | 4.801,00 |
| 24.03.2025 | 25,34 | 25,40 | 25,06 | 25,28 | 0,16% | 1.361,00 |
| 21.03.2025 | 25,30 | 25,54 | 25,16 | 25,24 | -0,32% | 1.047,00 |
| 20.03.2025 | 25,16 | 25,38 | 25,16 | 25,32 | 0,64% | 265,00 |
| 19.03.2025 | 25,26 | 25,30 | 25,16 | 25,16 | -0,40% | 2.752,00 |
| 18.03.2025 | 25,34 | 25,34 | 25,16 | 25,26 | -0,39% | 42,00 |
| 17.03.2025 | 25,10 | 25,38 | 25,04 | 25,36 | 0,79% | 2.380,00 |
| 14.03.2025 | 25,04 | 25,18 | 24,98 | 25,16 | 0,88% | 1.786,00 |
| 13.03.2025 | 24,84 | 24,98 | 24,82 | 24,94 | 1,46% | 47,00 |
| 12.03.2025 | 24,90 | 24,90 | 24,58 | 24,58 | -1,29% | 368,00 |
| 11.03.2025 | 24,88 | 24,96 | 24,80 | 24,90 | 0,57% | 177,00 |
| 10.03.2025 | 25,12 | 25,20 | 24,68 | 24,76 | 0,24% | 139,00 |
| 07.03.2025 | 24,62 | 24,80 | 24,62 | 24,70 | -0,64% | 796,00 |
| 06.03.2025 | 24,78 | 24,86 | 24,28 | 24,86 | 2,05% | 2.801,00 |
| 05.03.2025 | 25,10 | 25,10 | 24,36 | 24,36 | -3,10% | 2.027,00 |
| 04.03.2025 | 25,22 | 25,22 | 24,88 | 25,14 | 0,00% | 938,00 |
| 03.03.2025 | 25,12 | 25,14 | 24,64 | 25,14 | 1,13% | 2.864,00 |
| 28.02.2025 | 24,96 | 25,28 | 24,80 | 24,86 | -0,64% | 1.701,00 |
| 27.02.2025 | 25,22 | 25,32 | 25,02 | 25,02 | -0,95% | 1.370,00 |
| 26.02.2025 | 25,30 | 25,42 | 25,26 | 25,26 | 0,08% | 144,00 |
| 25.02.2025 | 25,30 | 25,30 | 25,20 | 25,24 | -0,39% | 437,00 |
| 24.02.2025 | 25,56 | 25,62 | 25,34 | 25,34 | 0,00% | 1.074,00 |
| 21.02.2025 | 25,58 | 25,58 | 25,02 | 25,34 | -0,47% | 63,00 |
| 20.02.2025 | 25,40 | 25,76 | 25,32 | 25,46 | 3,92% | 2.737,00 |
| 19.02.2025 | 24,58 | 24,58 | 24,50 | 24,50 | 0,08% | 1.110,00 |
| 18.02.2025 | 24,56 | 24,56 | 24,44 | 24,48 | -0,65% | 117,00 |
| 17.02.2025 | 24,62 | 24,84 | 24,54 | 24,64 | 0,33% | 1.902,00 |
| 14.02.2025 | 24,52 | 24,56 | 24,52 | 24,56 | 0,24% | 60,00 |
| 13.02.2025 | 24,62 | 24,68 | 24,50 | 24,50 | -0,33% | 151,00 |
| 12.02.2025 | 24,44 | 24,62 | 24,44 | 24,58 | 0,66% | 65,00 |
| 11.02.2025 | 24,48 | 24,48 | 24,40 | 24,42 | -1,05% | 40,00 |
| 10.02.2025 | 24,56 | 24,68 | 24,48 | 24,68 | 1,23% | 57,00 |
| 07.02.2025 | 23,94 | 24,80 | 23,88 | 24,38 | 1,92% | 892,00 |
| 06.02.2025 | 24,32 | 24,36 | 23,86 | 23,92 | -2,37% | 625,00 |
| 05.02.2025 | 24,52 | 24,56 | 24,50 | 24,50 | -0,73% | 67,00 |
| 04.02.2025 | 23,90 | 24,70 | 23,90 | 24,68 | 3,52% | 2.660,00 |
| 03.02.2025 | 23,00 | 24,14 | 22,98 | 23,84 | 0,93% | 2.235,00 |
| 31.01.2025 | 23,62 | 23,62 | 23,62 | 23,62 | 0,85% | 86,00 |
| 30.01.2025 | 23,42 | 23,42 | 23,42 | 23,42 | -0,17% | 8,00 |
| 29.01.2025 | 23,42 | 23,46 | 23,38 | 23,46 | 0,00% | 55,00 |
| 28.01.2025 | 23,30 | 23,46 | 23,30 | 23,46 | 0,43% | 179,00 |
| 27.01.2025 | 23,02 | 23,66 | 23,00 | 23,36 | 0,17% | 1.639,00 |
| 24.01.2025 | 23,46 | 23,46 | 23,26 | 23,32 | -1,69% | 575,00 |
| 23.01.2025 | 23,84 | 23,84 | 23,72 | 23,72 | 1,02% | 59,00 |
| 22.01.2025 | 23,84 | 23,84 | 23,48 | 23,48 | -1,26% | 9,00 |
| 21.01.2025 | 23,50 | 23,78 | 23,50 | 23,78 | 0,59% | 35,00 |
| 20.01.2025 | 23,50 | 23,74 | 23,50 | 23,64 | -0,51% | 1.441,00 |
| 17.01.2025 | 23,56 | 23,76 | 23,52 | 23,76 | 0,85% | 86,00 |
| 16.01.2025 | 23,52 | 23,66 | 23,36 | 23,56 | 0,26% | 14,00 |
| 15.01.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 0,86% | 1,00 |
| 14.01.2025 | 23,46 | 23,46 | 23,18 | 23,30 | -0,43% | 12,00 |
| 13.01.2025 | 22,98 | 23,40 | 22,98 | 23,40 | 1,47% | 139,00 |
| 10.01.2025 | 23,80 | 23,80 | 22,98 | 23,06 | -3,43% | 423,00 |
| 09.01.2025 | 23,86 | 23,88 | 23,86 | 23,88 | 1,27% | 37,00 |
| 08.01.2025 | 23,76 | 23,76 | 23,58 | 23,58 | -0,84% | 55,00 |
| 07.01.2025 | 23,82 | 23,82 | 23,72 | 23,78 | -0,17% | 42,00 |
| 06.01.2025 | 24,08 | 24,08 | 23,82 | 23,82 | -1,24% | 521,00 |
| 03.01.2025 | 23,94 | 24,14 | 23,94 | 24,12 | 0,50% | 307,00 |
| 02.01.2025 | 23,66 | 24,00 | 23,24 | 24,00 | 2,83% | 187,00 |
| 30.12.2024 | 23,08 | 23,34 | 22,92 | 23,34 | 1,21% | 74,00 |
| 27.12.2024 | 22,94 | 23,38 | 22,94 | 23,06 | -0,52% | 77,00 |
| 23.12.2024 | 23,10 | 23,18 | 23,04 | 23,18 | 1,22% | 827,00 |
| 20.12.2024 | 22,48 | 22,90 | 22,48 | 22,90 | 1,60% | 1.406,00 |
| 19.12.2024 | 22,88 | 22,88 | 22,54 | 22,54 | -2,25% | 12,00 |
| 18.12.2024 | 23,14 | 23,14 | 23,06 | 23,06 | -0,35% | 597,00 |