29,090€
-0,10%
Echtzeit-Aktienkurs Naturgy Energy Group S.A.
Bid:
Ask:
Aktienkurse zur Naturgy Energy Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 29,12 | 29,14 | 28,74 | 29,06 | -0,34% | 2.058,00 |
| 13.08.2026 | 29,06 | 29,16 | 28,84 | 29,16 | 0,90% | 1.687,00 |
| 12.08.2026 | 28,98 | 29,04 | 28,90 | 28,90 | -0,07% | 1.617,00 |
| 11.08.2026 | 28,64 | 28,94 | 28,60 | 28,92 | 0,98% | 463,00 |
| 10.08.2026 | 28,76 | 28,82 | 28,56 | 28,64 | -0,35% | 921,00 |
| 07.08.2026 | 28,80 | 28,84 | 28,66 | 28,74 | -0,14% | 1.597,00 |
| 06.08.2026 | 28,76 | 29,00 | 28,72 | 28,78 | 0,07% | 711,00 |
| 05.08.2026 | 29,02 | 29,02 | 28,44 | 28,76 | 1,34% | 2.256,00 |
| 04.08.2026 | 28,90 | 28,92 | 27,88 | 28,38 | -1,66% | 7.573,00 |
| 03.08.2026 | 29,22 | 29,22 | 28,66 | 28,86 | -0,62% | 2.443,00 |
| 31.07.2026 | 29,08 | 29,12 | 28,80 | 29,04 | 0,41% | 3.103,00 |
| 30.07.2026 | 29,32 | 29,46 | 28,90 | 28,92 | -1,57% | 19.333,00 |
| 29.07.2026 | 29,88 | 29,94 | 29,22 | 29,38 | -1,01% | 61.396,00 |
| 28.07.2026 | 29,80 | 30,00 | 29,64 | 29,68 | -0,80% | 931,00 |
| 27.07.2026 | 29,74 | 29,92 | 29,44 | 29,92 | -0,20% | 1.991,00 |
| 24.07.2026 | 29,82 | 30,12 | 29,66 | 29,98 | 0,74% | 1.110,00 |
| 23.07.2026 | 29,32 | 29,80 | 29,32 | 29,76 | 1,85% | 2.379,00 |
| 22.07.2026 | 28,56 | 29,84 | 28,56 | 29,22 | 2,89% | 2.859,00 |
| 21.07.2026 | 28,84 | 28,84 | 28,40 | 28,40 | -1,25% | 1.384,00 |
| 20.07.2026 | 28,76 | 28,98 | 28,66 | 28,76 | -0,21% | 577,00 |
| 17.07.2026 | 28,32 | 29,04 | 28,32 | 28,82 | 0,63% | 510,00 |
| 16.07.2026 | 28,52 | 28,68 | 28,48 | 28,64 | -0,42% | 290,00 |
| 15.07.2026 | 29,10 | 29,10 | 28,68 | 28,76 | -0,83% | 297,00 |
| 14.07.2026 | 28,54 | 29,04 | 28,54 | 29,00 | 1,54% | 2.085,00 |
| 13.07.2026 | 27,82 | 28,68 | 27,78 | 28,56 | 1,49% | 1.383,00 |
| 10.07.2026 | 28,22 | 28,22 | 28,00 | 28,14 | -0,28% | 98,00 |
| 09.07.2026 | 28,08 | 28,30 | 27,96 | 28,22 | 1,07% | 572,00 |
| 08.07.2026 | 27,36 | 27,96 | 27,36 | 27,92 | 1,45% | 1.518,00 |
| 07.07.2026 | 27,46 | 27,60 | 27,20 | 27,52 | 0,15% | 2.494,00 |
| 06.07.2026 | 27,82 | 27,88 | 27,18 | 27,48 | -1,43% | 1.683,00 |
| 03.07.2026 | 27,74 | 27,92 | 27,68 | 27,88 | 1,23% | 837,00 |
| 02.07.2026 | 27,06 | 27,64 | 27,02 | 27,54 | 1,03% | 2.857,00 |
| 01.07.2026 | 27,48 | 27,48 | 27,06 | 27,26 | -0,87% | 3.146,00 |
| 30.06.2026 | 27,82 | 27,90 | 27,24 | 27,50 | -0,79% | 735,00 |
| 29.06.2026 | 28,00 | 28,06 | 27,72 | 27,72 | -0,86% | 1.188,00 |
| 26.06.2026 | 27,60 | 28,12 | 27,58 | 27,96 | 0,50% | 2.476,00 |
| 25.06.2026 | 27,58 | 27,90 | 27,58 | 27,82 | 1,38% | 1.653,00 |
| 24.06.2026 | 28,10 | 28,10 | 27,40 | 27,44 | -2,42% | 1.641,00 |
| 23.06.2026 | 28,66 | 28,66 | 28,06 | 28,12 | -1,47% | 785,00 |
| 22.06.2026 | 28,18 | 28,66 | 28,18 | 28,54 | 0,21% | 1.078,00 |
| 19.06.2026 | 28,58 | 28,64 | 28,30 | 28,48 | -0,56% | 1.549,00 |
| 18.06.2026 | 28,70 | 28,78 | 28,60 | 28,64 | -0,56% | 363,00 |
| 17.06.2026 | 28,62 | 28,80 | 28,32 | 28,80 | 0,98% | 800,00 |
| 16.06.2026 | 29,06 | 29,16 | 28,50 | 28,52 | -1,93% | 1.243,00 |
| 15.06.2026 | 29,84 | 29,92 | 28,88 | 29,08 | -1,22% | 1.432,00 |
| 12.06.2026 | 29,92 | 29,96 | 29,20 | 29,44 | -1,41% | 1.458,00 |
| 11.06.2026 | 29,30 | 29,86 | 29,24 | 29,86 | 2,26% | 1.237,00 |
| 10.06.2026 | 29,14 | 29,48 | 29,14 | 29,20 | 0,69% | 757,00 |
| 09.06.2026 | 28,70 | 29,16 | 28,70 | 29,00 | 1,40% | 1.152,00 |
| 08.06.2026 | 28,62 | 29,14 | 28,44 | 28,60 | -0,35% | 1.930,00 |
| 05.06.2026 | 28,50 | 28,88 | 28,50 | 28,70 | 0,56% | 447,00 |
| 04.06.2026 | 29,04 | 29,20 | 28,54 | 28,54 | -1,52% | 857,00 |
| 03.06.2026 | 28,70 | 29,10 | 28,70 | 28,98 | 1,05% | 1.242,00 |
| 02.06.2026 | 28,80 | 28,96 | 28,66 | 28,68 | -0,69% | 1.084,00 |
| 01.06.2026 | 28,54 | 28,94 | 28,48 | 28,88 | 1,76% | 431,00 |
| 29.05.2026 | 28,66 | 28,86 | 28,38 | 28,38 | -0,49% | 778,00 |
| 28.05.2026 | 28,86 | 29,16 | 28,52 | 28,52 | -1,18% | 1.477,00 |
| 27.05.2026 | 29,00 | 29,20 | 28,54 | 28,86 | -0,48% | 3.201,00 |
| 26.05.2026 | 29,58 | 29,92 | 28,74 | 29,00 | -2,36% | 1.798,00 |
| 25.05.2026 | 29,40 | 29,74 | 29,36 | 29,70 | 0,34% | 831,00 |
| 22.05.2026 | 29,26 | 29,78 | 29,08 | 29,60 | 1,02% | 4.059,00 |
| 21.05.2026 | 28,08 | 29,56 | 28,08 | 29,30 | 4,64% | 6.723,00 |
| 20.05.2026 | 27,84 | 28,06 | 27,84 | 28,00 | 0,36% | 744,00 |
| 19.05.2026 | 27,40 | 28,04 | 27,40 | 27,90 | 2,20% | 1.470,00 |
| 18.05.2026 | 27,16 | 27,62 | 27,02 | 27,30 | -0,58% | 1.419,00 |
| 15.05.2026 | 27,32 | 27,50 | 27,30 | 27,46 | -0,22% | 923,00 |
| 14.05.2026 | 27,56 | 27,62 | 27,36 | 27,52 | 0,29% | 1.889,00 |
| 13.05.2026 | 27,14 | 27,52 | 27,14 | 27,44 | 1,40% | 2.259,00 |
| 12.05.2026 | 26,64 | 27,10 | 26,56 | 27,06 | 1,42% | 638,00 |
| 11.05.2026 | 27,10 | 27,28 | 26,62 | 26,68 | -1,40% | 2.486,00 |
| 08.05.2026 | 26,40 | 27,06 | 26,40 | 27,06 | 2,11% | 853,00 |
| 07.05.2026 | 26,62 | 26,80 | 26,22 | 26,50 | -0,38% | 2.652,00 |
| 06.05.2026 | 26,88 | 26,94 | 26,28 | 26,60 | -0,45% | 1.346,00 |
| 05.05.2026 | 26,64 | 27,16 | 26,60 | 26,72 | 0,53% | 4.531,00 |
| 04.05.2026 | 27,00 | 27,28 | 26,42 | 26,58 | -0,75% | 2.137,00 |
| 30.04.2026 | 26,64 | 26,98 | 26,58 | 26,78 | -0,15% | 535,00 |
| 29.04.2026 | 27,96 | 27,96 | 26,62 | 26,82 | -4,08% | 3.572,00 |
| 28.04.2026 | 27,42 | 27,98 | 27,42 | 27,96 | 1,75% | 1.860,00 |
| 27.04.2026 | 27,40 | 27,58 | 27,22 | 27,48 | 0,29% | 1.022,00 |
| 24.04.2026 | 27,22 | 27,64 | 27,20 | 27,40 | 0,44% | 2.486,00 |
| 23.04.2026 | 26,80 | 27,54 | 26,80 | 27,28 | 1,72% | 5.118,00 |
| 22.04.2026 | 26,78 | 27,22 | 26,78 | 26,82 | 0,90% | 3.145,00 |
| 21.04.2026 | 26,82 | 26,88 | 26,58 | 26,58 | -0,30% | 676,00 |
| 20.04.2026 | 26,36 | 26,96 | 26,32 | 26,66 | 0,15% | 1.631,00 |
| 17.04.2026 | 27,02 | 27,26 | 26,44 | 26,62 | -1,55% | 4.583,00 |
| 16.04.2026 | 27,12 | 27,22 | 27,00 | 27,04 | 0,52% | 380,00 |
| 15.04.2026 | 26,92 | 27,10 | 26,86 | 26,90 | -0,30% | 1.753,00 |
| 14.04.2026 | 26,74 | 27,20 | 26,74 | 26,98 | 1,05% | 6.034,00 |
| 13.04.2026 | 26,78 | 26,82 | 26,56 | 26,70 | -0,07% | 1.356,00 |
| 10.04.2026 | 26,54 | 27,04 | 26,28 | 26,72 | 0,98% | 4.994,00 |
| 09.04.2026 | 25,88 | 26,52 | 25,88 | 26,46 | 2,72% | 1.844,00 |
| 08.04.2026 | 27,44 | 27,52 | 25,60 | 25,76 | -3,45% | 13.844,00 |
| 07.04.2026 | 26,52 | 26,68 | 26,12 | 26,68 | 0,98% | 2.790,00 |
| 02.04.2026 | 25,42 | 26,70 | 25,40 | 26,42 | 1,69% | 4.986,00 |
| 01.04.2026 | 26,38 | 26,62 | 25,86 | 25,98 | -1,29% | 1.988,00 |
| 31.03.2026 | 26,64 | 26,72 | 25,90 | 26,32 | -0,38% | 3.333,00 |
| 30.03.2026 | 25,74 | 26,44 | 25,74 | 26,42 | 3,53% | 3.298,00 |
| 27.03.2026 | 25,26 | 25,74 | 24,80 | 25,52 | -0,23% | 17.590,00 |
| 26.03.2026 | 25,34 | 25,64 | 25,26 | 25,58 | 1,11% | 11.355,00 |
| 25.03.2026 | 25,50 | 25,60 | 25,16 | 25,30 | 0,08% | 21.231,00 |