26,290€
-1,02%
Echtzeit-Aktienkurs Naturgy Energy Group S.A.
Bid:
Ask:
Aktienkurse zur Naturgy Energy Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 26,53 | 26,68 | 26,32 | 26,33 | -0,87% | 519,00 |
| 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 |
| 26.08.2025 | 27,16 | 27,62 | 27,16 | 27,46 | 0,29% | 536,00 |
| 25.08.2025 | 27,30 | 27,38 | 27,16 | 27,38 | 0,37% | 927,00 |
| 22.08.2025 | 27,34 | 27,42 | 27,28 | 27,28 | -0,58% | 572,00 |
| 21.08.2025 | 27,24 | 27,48 | 27,22 | 27,44 | 0,73% | 1.884,00 |
| 20.08.2025 | 26,98 | 27,32 | 26,92 | 27,24 | 0,59% | 409,00 |
| 19.08.2025 | 27,08 | 27,14 | 27,08 | 27,08 | -0,15% | 1.167,00 |
| 18.08.2025 | 27,08 | 27,32 | 27,06 | 27,12 | 0,00% | 1.019,00 |
| 15.08.2025 | 27,10 | 27,12 | 26,92 | 27,12 | 1,04% | 572,00 |
| 14.08.2025 | 26,96 | 27,00 | 26,84 | 26,84 | -0,30% | 388,00 |
| 13.08.2025 | 26,78 | 26,92 | 26,78 | 26,92 | 0,67% | 1.131,00 |
| 12.08.2025 | 26,54 | 26,76 | 26,46 | 26,74 | 1,06% | 607,00 |
| 11.08.2025 | 26,32 | 26,46 | 26,24 | 26,46 | 0,84% | 942,00 |
| 08.08.2025 | 26,54 | 26,54 | 26,18 | 26,24 | -0,68% | 664,00 |
| 07.08.2025 | 26,64 | 26,72 | 26,40 | 26,42 | 0,00% | 1.873,00 |
| 06.08.2025 | 26,22 | 26,46 | 25,90 | 26,42 | 1,93% | 1.056,00 |
| 05.08.2025 | 26,64 | 26,64 | 25,70 | 25,92 | 0,00% | 9.862,00 |
| 04.08.2025 | 27,46 | 27,84 | 25,80 | 25,92 | -5,19% | 4.399,00 |
| 01.08.2025 | 27,36 | 27,50 | 27,28 | 27,34 | -0,80% | 3.320,00 |
| 31.07.2025 | 27,24 | 27,58 | 27,08 | 27,56 | 1,62% | 5.062,00 |
| 30.07.2025 | 26,80 | 27,22 | 26,64 | 27,12 | 1,50% | 2.333,00 |
| 29.07.2025 | 26,76 | 26,78 | 26,52 | 26,72 | 0,23% | 861,00 |
| 28.07.2025 | 27,10 | 27,24 | 26,66 | 26,66 | -2,70% | 4.016,00 |
| 25.07.2025 | 27,32 | 27,58 | 27,22 | 27,40 | 0,00% | 3.326,00 |
| 24.07.2025 | 27,66 | 27,66 | 27,10 | 27,40 | -0,65% | 998,00 |
| 23.07.2025 | 27,88 | 27,88 | 26,88 | 27,58 | -0,07% | 5.224,00 |
| 22.07.2025 | 27,18 | 27,66 | 27,12 | 27,60 | 1,32% | 293,00 |
| 21.07.2025 | 26,92 | 27,30 | 26,84 | 27,24 | 0,52% | 1.714,00 |
| 18.07.2025 | 27,16 | 27,16 | 26,98 | 27,10 | 0,37% | 621,00 |
| 17.07.2025 | 27,56 | 27,56 | 27,00 | 27,00 | -0,07% | 2.776,00 |
| 16.07.2025 | 26,98 | 27,06 | 26,98 | 27,02 | 0,15% | 929,00 |
| 15.07.2025 | 27,34 | 27,34 | 26,98 | 26,98 | -0,66% | 48,00 |
| 14.07.2025 | 26,94 | 27,18 | 26,84 | 27,16 | 0,37% | 1.189,00 |
| 11.07.2025 | 27,16 | 27,16 | 26,94 | 27,06 | -0,07% | 55,00 |
| 10.07.2025 | 27,34 | 27,40 | 27,04 | 27,08 | -1,31% | 1.464,00 |
| 09.07.2025 | 27,36 | 27,44 | 27,32 | 27,44 | 0,37% | 676,00 |
| 08.07.2025 | 27,20 | 27,34 | 27,20 | 27,34 | 0,59% | 77,00 |
| 07.07.2025 | 27,66 | 27,66 | 27,18 | 27,18 | -1,09% | 1.020,00 |
| 04.07.2025 | 27,08 | 27,56 | 27,06 | 27,48 | 1,18% | 808,00 |
| 03.07.2025 | 27,24 | 27,36 | 27,04 | 27,16 | 0,07% | 1.623,00 |
| 02.07.2025 | 27,38 | 27,38 | 27,12 | 27,14 | -0,66% | 74,00 |
| 01.07.2025 | 27,16 | 27,48 | 27,16 | 27,32 | 0,74% | 380,00 |
| 30.06.2025 | 26,90 | 27,12 | 26,88 | 27,12 | 1,35% | 961,00 |
| 27.06.2025 | 26,62 | 26,88 | 26,54 | 26,76 | 0,90% | 2.074,00 |
| 26.06.2025 | 26,70 | 26,74 | 26,50 | 26,52 | -0,23% | 1.678,00 |
| 25.06.2025 | 27,48 | 27,48 | 26,56 | 26,58 | -3,28% | 440,00 |
| 24.06.2025 | 28,04 | 28,32 | 27,36 | 27,48 | -0,58% | 4.906,00 |
| 23.06.2025 | 27,16 | 27,64 | 27,10 | 27,64 | 1,47% | 1.863,00 |
| 20.06.2025 | 27,00 | 27,32 | 26,62 | 27,24 | 2,33% | 892,00 |
| 19.06.2025 | 26,52 | 26,66 | 26,48 | 26,62 | -0,45% | 1.280,00 |
| 18.06.2025 | 26,54 | 26,76 | 26,50 | 26,74 | 0,75% | 806,00 |
| 17.06.2025 | 26,64 | 26,70 | 26,52 | 26,54 | -0,38% | 361,00 |
| 16.06.2025 | 26,50 | 26,84 | 26,48 | 26,64 | 0,30% | 3.520,00 |
| 13.06.2025 | 25,86 | 26,56 | 25,82 | 26,56 | 0,91% | 3.200,00 |
| 12.06.2025 | 26,00 | 26,44 | 26,00 | 26,32 | 0,46% | 26.868,00 |
| 11.06.2025 | 26,24 | 26,30 | 26,14 | 26,20 | -0,30% | 3.325,00 |
| 10.06.2025 | 26,20 | 26,30 | 26,20 | 26,28 | 0,61% | 3.178,00 |
| 09.06.2025 | 26,32 | 26,32 | 26,12 | 26,12 | -0,76% | 1.312,00 |
| 06.06.2025 | 26,24 | 26,32 | 26,20 | 26,32 | 1,15% | 1.272,00 |
| 05.06.2025 | 25,96 | 26,02 | 25,90 | 26,02 | 0,31% | 17.197,00 |
| 04.06.2025 | 26,06 | 26,08 | 25,92 | 25,94 | -0,46% | 558,00 |
| 03.06.2025 | 26,18 | 26,18 | 26,00 | 26,06 | -0,53% | 9.080,00 |
| 02.06.2025 | 26,00 | 26,20 | 25,92 | 26,20 | 0,61% | 644,00 |
| 30.05.2025 | 25,86 | 26,04 | 25,86 | 26,04 | 0,93% | 4,00 |
| 29.05.2025 | 26,20 | 26,20 | 25,80 | 25,80 | -0,46% | 649,00 |
| 28.05.2025 | 25,96 | 25,96 | 25,86 | 25,92 | 0,00% | 103,00 |
| 27.05.2025 | 26,22 | 26,24 | 25,92 | 25,92 | -1,07% | 1.062,00 |
| 26.05.2025 | 26,66 | 26,66 | 26,20 | 26,20 | -0,76% | 1.670,00 |
| 23.05.2025 | 26,48 | 26,48 | 26,24 | 26,40 | 0,00% | 2.180,00 |
| 22.05.2025 | 26,48 | 26,50 | 26,32 | 26,40 | 0,00% | 13.094,00 |
| 21.05.2025 | 26,42 | 26,48 | 26,40 | 26,40 | -0,08% | 1.704,00 |
| 20.05.2025 | 26,26 | 26,50 | 26,22 | 26,42 | 0,30% | 9.097,00 |
| 19.05.2025 | 26,18 | 26,34 | 25,94 | 26,34 | 0,23% | 923,00 |
| 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 |