25,750€
0,59%
Echtzeit-Aktienkurs Naturgy Energy Group S.A.
Bid:
Ask:
Aktienkurse zur Naturgy Energy Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2026 | 25,50 | 25,84 | 25,50 | 25,60 | 0,16% | 1.937,00 |
| 19.01.2026 | 25,32 | 25,78 | 25,24 | 25,56 | -0,85% | 2.410,00 |
| 16.01.2026 | 26,02 | 26,02 | 25,60 | 25,78 | -0,85% | 2.544,00 |
| 15.01.2026 | 26,02 | 26,12 | 25,86 | 26,00 | 0,54% | 1.172,00 |
| 14.01.2026 | 25,38 | 25,86 | 25,32 | 25,86 | 2,13% | 2.618,00 |
| 13.01.2026 | 25,48 | 25,48 | 25,12 | 25,32 | -0,55% | 1.011,00 |
| 12.01.2026 | 25,58 | 25,58 | 25,36 | 25,46 | -0,62% | 1.727,00 |
| 09.01.2026 | 25,82 | 26,02 | 25,52 | 25,62 | -0,70% | 1.485,00 |
| 08.01.2026 | 25,34 | 25,80 | 25,30 | 25,80 | 1,57% | 4.420,00 |
| 07.01.2026 | 25,62 | 25,76 | 25,34 | 25,40 | -0,78% | 6.238,00 |
| 06.01.2026 | 25,54 | 25,78 | 25,32 | 25,60 | 0,31% | 2.293,00 |
| 05.01.2026 | 25,92 | 25,98 | 25,30 | 25,52 | -1,39% | 5.712,00 |
| 02.01.2026 | 26,18 | 26,28 | 25,70 | 25,88 | 0,78% | 3.133,00 |
| 30.12.2025 | 25,56 | 25,68 | 25,56 | 25,68 | 0,08% | 3.215,00 |
| 29.12.2025 | 25,16 | 26,04 | 25,14 | 25,66 | 1,26% | 6.044,00 |
| 23.12.2025 | 25,14 | 25,36 | 25,08 | 25,34 | 0,96% | 3.442,00 |
| 22.12.2025 | 24,82 | 25,12 | 24,76 | 25,10 | 0,97% | 5.049,00 |
| 19.12.2025 | 25,16 | 25,32 | 24,86 | 24,86 | -1,04% | 4.302,00 |
| 18.12.2025 | 24,74 | 25,16 | 24,70 | 25,12 | 1,54% | 3.248,00 |
| 17.12.2025 | 24,64 | 24,80 | 24,58 | 24,74 | 0,57% | 2.905,00 |
| 16.12.2025 | 24,58 | 24,70 | 24,48 | 24,60 | 0,33% | 6.884,00 |
| 15.12.2025 | 24,64 | 24,92 | 24,46 | 24,52 | 0,08% | 7.667,00 |
| 12.12.2025 | 24,70 | 24,70 | 24,32 | 24,50 | -0,49% | 5.607,00 |
| 11.12.2025 | 26,00 | 26,00 | 24,42 | 24,62 | -3,98% | 19.160,00 |
| 10.12.2025 | 26,22 | 26,22 | 25,58 | 25,64 | -2,21% | 4.073,00 |
| 09.12.2025 | 26,48 | 26,48 | 26,10 | 26,22 | -0,61% | 4.818,00 |
| 08.12.2025 | 26,66 | 26,90 | 26,38 | 26,38 | -1,27% | 333,00 |
| 05.12.2025 | 27,18 | 27,18 | 26,72 | 26,72 | -1,84% | 834,00 |
| 04.12.2025 | 27,18 | 27,32 | 27,14 | 27,22 | 0,15% | 1.382,00 |
| 03.12.2025 | 27,10 | 27,38 | 27,10 | 27,18 | 0,07% | 3.195,00 |
| 02.12.2025 | 26,60 | 27,16 | 26,58 | 27,16 | 1,88% | 546,00 |
| 01.12.2025 | 26,52 | 26,66 | 26,34 | 26,66 | 0,23% | 892,00 |
| 28.11.2025 | 26,46 | 26,60 | 26,38 | 26,60 | -0,37% | 792,00 |
| 27.11.2025 | 26,86 | 26,86 | 26,58 | 26,70 | -0,45% | 325,00 |
| 26.11.2025 | 26,40 | 26,82 | 26,40 | 26,82 | 1,21% | 780,00 |
| 25.11.2025 | 26,40 | 26,50 | 26,24 | 26,50 | 0,68% | 808,00 |
| 24.11.2025 | 26,66 | 26,66 | 26,32 | 26,32 | -1,13% | 1.161,00 |
| 21.11.2025 | 26,66 | 27,08 | 26,54 | 26,62 | -1,26% | 2.421,00 |
| 20.11.2025 | 27,38 | 27,38 | 26,92 | 26,96 | -0,44% | 2.561,00 |
| 19.11.2025 | 27,18 | 27,20 | 26,84 | 27,08 | -0,81% | 931,00 |
| 18.11.2025 | 27,28 | 27,42 | 27,18 | 27,30 | -0,36% | 2.156,00 |
| 17.11.2025 | 27,32 | 27,68 | 27,32 | 27,40 | -0,22% | 3.451,00 |
| 14.11.2025 | 27,10 | 27,48 | 26,96 | 27,46 | 1,10% | 2.994,00 |
| 13.11.2025 | 26,88 | 27,28 | 26,82 | 27,16 | 1,12% | 565,00 |
| 12.11.2025 | 26,68 | 26,86 | 26,48 | 26,86 | 0,75% | 1.122,00 |
| 11.11.2025 | 26,96 | 26,96 | 26,50 | 26,66 | -1,11% | 1.569,00 |
| 10.11.2025 | 27,54 | 27,58 | 26,84 | 26,96 | -1,32% | 2.816,00 |
| 07.11.2025 | 27,16 | 27,46 | 27,16 | 27,32 | 0,81% | 4.159,00 |
| 06.11.2025 | 26,86 | 27,20 | 26,80 | 27,10 | 0,52% | 3.304,00 |
| 05.11.2025 | 26,62 | 27,00 | 26,56 | 26,96 | 1,35% | 957,00 |
| 04.11.2025 | 25,90 | 26,78 | 25,88 | 26,60 | 1,45% | 2.103,00 |
| 03.11.2025 | 25,96 | 26,22 | 25,68 | 26,22 | -0,38% | 1.671,00 |
| 31.10.2025 | 26,32 | 26,44 | 26,12 | 26,32 | -0,30% | 2.690,00 |
| 30.10.2025 | 26,62 | 26,62 | 26,38 | 26,40 | -0,75% | 19,00 |
| 29.10.2025 | 26,80 | 26,80 | 26,50 | 26,60 | -0,45% | 1.879,00 |
| 28.10.2025 | 26,66 | 26,90 | 26,60 | 26,72 | 0,45% | 1.267,00 |
| 27.10.2025 | 26,58 | 26,66 | 26,46 | 26,60 | 0,38% | 3.539,00 |
| 24.10.2025 | 26,54 | 26,76 | 26,28 | 26,50 | -0,08% | 5.091,00 |
| 23.10.2025 | 26,52 | 26,52 | 26,38 | 26,52 | 0,30% | 680,00 |
| 22.10.2025 | 26,40 | 26,72 | 26,40 | 26,44 | 0,08% | 761,00 |
| 21.10.2025 | 26,66 | 26,74 | 26,42 | 26,42 | -0,90% | 3.520,00 |
| 20.10.2025 | 26,68 | 26,88 | 26,60 | 26,66 | 0,00% | 5.713,00 |
| 17.10.2025 | 26,20 | 26,66 | 26,20 | 26,66 | 0,76% | 1.252,00 |
| 16.10.2025 | 26,44 | 26,46 | 26,22 | 26,46 | 0,99% | 487,00 |
| 15.10.2025 | 26,24 | 26,44 | 26,20 | 26,20 | 0,69% | 3.098,00 |
| 14.10.2025 | 26,46 | 26,60 | 26,02 | 26,02 | -1,36% | 5.438,00 |
| 13.10.2025 | 26,32 | 26,50 | 26,18 | 26,38 | 0,23% | 777,00 |
| 10.10.2025 | 26,12 | 26,34 | 26,10 | 26,32 | 1,31% | 556,00 |
| 09.10.2025 | 25,94 | 26,00 | 25,88 | 25,98 | 0,00% | 428,00 |
| 08.10.2025 | 25,86 | 26,00 | 25,84 | 25,98 | 0,62% | 1.345,00 |
| 07.10.2025 | 26,52 | 26,52 | 25,82 | 25,82 | -2,93% | 4.272,00 |
| 06.10.2025 | 27,08 | 27,40 | 26,60 | 26,60 | -0,52% | 6.224,00 |
| 03.10.2025 | 26,74 | 26,86 | 26,50 | 26,74 | 0,45% | 474,00 |
| 02.10.2025 | 26,56 | 26,78 | 26,26 | 26,62 | 0,08% | 534,00 |
| 01.10.2025 | 26,36 | 26,60 | 26,32 | 26,60 | 0,68% | 403,00 |
| 30.09.2025 | 26,54 | 26,54 | 26,32 | 26,42 | -0,53% | 1.793,00 |
| 29.09.2025 | 27,00 | 27,18 | 26,50 | 26,56 | -1,19% | 3.814,00 |
| 26.09.2025 | 26,92 | 26,98 | 26,72 | 26,88 | -0,22% | 1.295,00 |
| 25.09.2025 | 26,44 | 26,94 | 26,44 | 26,94 | 1,74% | 2.172,00 |
| 24.09.2025 | 26,12 | 26,48 | 26,12 | 26,48 | 1,85% | 5.117,00 |
| 23.09.2025 | 26,04 | 26,58 | 26,00 | 26,00 | -0,54% | 2.984,00 |
| 22.09.2025 | 25,96 | 26,14 | 25,88 | 26,14 | 1,00% | 4.475,00 |
| 19.09.2025 | 25,78 | 25,88 | 25,72 | 25,88 | 1,09% | 1.237,00 |
| 18.09.2025 | 25,72 | 25,72 | 25,50 | 25,60 | 0,16% | 4.901,00 |
| 17.09.2025 | 25,72 | 25,76 | 25,56 | 25,56 | -0,70% | 421,00 |
| 16.09.2025 | 26,24 | 26,30 | 25,68 | 25,74 | -2,50% | 2.617,00 |
| 15.09.2025 | 26,66 | 26,68 | 26,38 | 26,40 | -0,08% | 1.608,00 |
| 12.09.2025 | 26,32 | 26,44 | 26,28 | 26,42 | 0,53% | 205,00 |
| 11.09.2025 | 26,03 | 26,31 | 26,03 | 26,28 | 1,35% | 945,00 |
| 10.09.2025 | 26,31 | 26,35 | 25,79 | 25,93 | -1,03% | 614,00 |
| 09.09.2025 | 26,32 | 26,44 | 26,09 | 26,20 | -0,38% | 1.708,00 |
| 08.09.2025 | 26,61 | 26,69 | 26,30 | 26,30 | -0,83% | 626,00 |
| 05.09.2025 | 26,36 | 26,60 | 26,28 | 26,52 | 0,53% | 99,00 |
| 04.09.2025 | 26,28 | 26,42 | 26,24 | 26,38 | -0,45% | 508,00 |
| 03.09.2025 | 26,86 | 26,94 | 26,38 | 26,50 | -1,34% | 1.865,00 |
| 02.09.2025 | 26,56 | 26,94 | 26,56 | 26,86 | 0,67% | 642,00 |
| 01.09.2025 | 27,20 | 27,20 | 26,42 | 26,68 | -1,84% | 1.251,00 |
| 29.08.2025 | 27,18 | 27,34 | 27,06 | 27,18 | 0,30% | 307,00 |
| 28.08.2025 | 27,34 | 27,34 | 27,10 | 27,10 | -0,81% | 240,00 |
| 27.08.2025 | 27,44 | 27,44 | 27,28 | 27,32 | -0,51% | 373,00 |