25,280€
-0,71%
Echtzeit-Aktienkurs Naturgy Energy Group S.A.
Bid:
Ask:
Aktienkurse zur Naturgy Energy Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.12.2024 | 22,88 | 23,18 | 22,74 | 23,14 | 0,43% | 1.613,00 |
| 16.12.2024 | 23,00 | 23,06 | 22,90 | 23,04 | 0,00% | 896,00 |
| 13.12.2024 | 23,28 | 23,28 | 23,00 | 23,04 | -1,20% | 823,00 |
| 12.12.2024 | 23,64 | 23,64 | 23,30 | 23,32 | -1,52% | 104,00 |
| 11.12.2024 | 23,50 | 23,68 | 23,50 | 23,68 | 0,42% | 17,00 |
| 10.12.2024 | 23,40 | 23,58 | 23,40 | 23,58 | 0,00% | 1.168,00 |
| 09.12.2024 | 23,50 | 23,58 | 23,32 | 23,58 | 0,26% | 75,00 |
| 06.12.2024 | 23,84 | 23,84 | 23,46 | 23,52 | 0,68% | 1.764,00 |
| 05.12.2024 | 23,32 | 23,48 | 23,32 | 23,36 | 0,09% | 572,00 |
| 04.12.2024 | 23,54 | 23,58 | 23,34 | 23,34 | -0,85% | 574,00 |
| 03.12.2024 | 23,46 | 23,54 | 23,42 | 23,54 | 0,77% | 254,00 |
| 02.12.2024 | 23,12 | 23,50 | 23,12 | 23,36 | 0,34% | 236,00 |
| 29.11.2024 | 23,32 | 23,44 | 23,28 | 23,28 | 0,61% | 177,00 |
| 28.11.2024 | 23,02 | 23,14 | 22,88 | 23,14 | 0,52% | 462,00 |
| 27.11.2024 | 22,86 | 23,10 | 22,82 | 23,02 | 0,09% | 63,00 |
| 26.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 2,00 |
| 25.11.2024 | 22,90 | 23,00 | 22,86 | 23,00 | 0,44% | 304,00 |
| 22.11.2024 | 22,46 | 22,90 | 22,46 | 22,90 | 2,05% | 854,00 |
| 21.11.2024 | 22,44 | 22,44 | 22,44 | 22,44 | -0,80% | 1,00 |
| 20.11.2024 | 22,58 | 22,66 | 22,50 | 22,62 | -0,18% | 2.131,00 |
| 19.11.2024 | 22,62 | 22,66 | 22,54 | 22,66 | 0,89% | 10,00 |
| 18.11.2024 | 22,62 | 22,62 | 22,46 | 22,46 | 0,00% | 186,00 |
| 15.11.2024 | 22,30 | 22,60 | 22,30 | 22,46 | 1,26% | 1.015,00 |
| 14.11.2024 | 21,62 | 22,18 | 21,62 | 22,18 | 2,40% | 312,00 |
| 13.11.2024 | 21,68 | 21,78 | 21,62 | 21,66 | -0,73% | 167,00 |
| 12.11.2024 | 21,72 | 21,90 | 21,72 | 21,82 | -0,37% | 160,00 |
| 11.11.2024 | 22,18 | 22,18 | 21,90 | 21,90 | -0,36% | 234,00 |
| 08.11.2024 | 22,08 | 22,14 | 21,98 | 21,98 | -0,18% | 221,00 |
| 07.11.2024 | 21,90 | 22,02 | 21,90 | 22,02 | 1,01% | 1.020,00 |
| 06.11.2024 | 22,34 | 22,34 | 21,68 | 21,80 | -2,15% | 1.997,00 |
| 05.11.2024 | 22,50 | 22,50 | 22,22 | 22,28 | -0,98% | 144,00 |
| 04.11.2024 | 22,68 | 22,68 | 22,50 | 22,50 | -2,60% | 2.915,00 |
| 01.11.2024 | 23,08 | 23,16 | 23,02 | 23,10 | 0,96% | 94,00 |
| 31.10.2024 | 23,24 | 23,24 | 22,88 | 22,88 | -1,80% | 106,00 |
| 30.10.2024 | 23,46 | 23,48 | 23,30 | 23,30 | 0,34% | 563,00 |
| 29.10.2024 | 23,42 | 23,54 | 23,22 | 23,22 | -0,51% | 288,00 |
| 28.10.2024 | 23,26 | 23,34 | 23,26 | 23,34 | 0,34% | 61,00 |
| 25.10.2024 | 23,22 | 23,26 | 23,20 | 23,26 | -0,34% | 221,00 |
| 24.10.2024 | 23,30 | 23,34 | 23,24 | 23,34 | 0,52% | 10,00 |
| 23.10.2024 | 23,16 | 23,30 | 23,16 | 23,22 | 0,78% | 1.168,00 |
| 22.10.2024 | 22,96 | 23,06 | 22,96 | 23,04 | -1,37% | 8,00 |
| 21.10.2024 | 23,50 | 23,50 | 23,36 | 23,36 | -0,85% | 618,00 |
| 18.10.2024 | 23,60 | 23,60 | 23,56 | 23,56 | 0,34% | 9,00 |
| 17.10.2024 | 23,83 | 23,93 | 23,46 | 23,48 | -1,84% | - |
| 16.10.2024 | 23,70 | 23,92 | 23,70 | 23,92 | 0,93% | 1.082,00 |
| 15.10.2024 | 23,72 | 24,00 | 23,70 | 23,70 | -0,08% | 1.073,00 |
| 14.10.2024 | 23,60 | 23,72 | 23,54 | 23,72 | 0,17% | 345,00 |
| 11.10.2024 | 23,36 | 23,68 | 23,36 | 23,68 | 2,07% | 10,00 |
| 10.10.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,78% | 1,00 |
| 09.10.2024 | 23,76 | 23,76 | 23,52 | 23,62 | -0,51% | 47,00 |
| 08.10.2024 | 23,38 | 23,74 | 23,30 | 23,74 | 1,98% | 68,00 |
| 07.10.2024 | 23,24 | 23,32 | 23,24 | 23,28 | 1,04% | 123,00 |
| 04.10.2024 | 23,18 | 23,18 | 23,04 | 23,04 | -0,78% | 72,00 |
| 03.10.2024 | 23,00 | 23,32 | 23,00 | 23,22 | 0,35% | 10,00 |
| 02.10.2024 | 23,52 | 23,52 | 23,14 | 23,14 | -1,03% | 49,00 |
| 01.10.2024 | 23,78 | 23,78 | 23,36 | 23,38 | -1,35% | 708,00 |
| 30.09.2024 | 23,52 | 23,70 | 23,24 | 23,70 | 0,85% | 5.265,00 |