27,040€
2,50%
Echtzeit-Aktienkurs Naturgy Energy Group S.A.
Bid:
Ask:
Aktienkurse zur Naturgy Energy Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2026 | 25,18 | 25,34 | 25,06 | 25,28 | -1,10% | 7.274,00 |
| 23.03.2026 | 25,78 | 25,90 | 25,38 | 25,56 | -1,46% | 5.402,00 |
| 20.03.2026 | 26,76 | 26,92 | 25,80 | 25,94 | -2,92% | 10.477,00 |
| 19.03.2026 | 25,84 | 26,80 | 25,78 | 26,72 | 3,09% | 5.024,00 |
| 18.03.2026 | 25,92 | 26,36 | 25,84 | 25,92 | 1,97% | 6.136,00 |
| 17.03.2026 | 25,50 | 25,74 | 25,34 | 25,42 | -0,70% | 2.209,00 |
| 16.03.2026 | 25,32 | 25,68 | 25,32 | 25,60 | 2,07% | 23.919,00 |
| 13.03.2026 | 24,98 | 25,28 | 24,92 | 25,08 | 0,24% | 2.579,00 |
| 12.03.2026 | 24,66 | 25,12 | 24,62 | 25,02 | 0,40% | 2.343,00 |
| 11.03.2026 | 24,92 | 25,18 | 24,80 | 24,92 | -0,24% | 618,00 |
| 10.03.2026 | 25,02 | 25,12 | 24,90 | 24,98 | -1,34% | 2.436,00 |
| 09.03.2026 | 24,50 | 25,40 | 24,50 | 25,32 | 1,28% | 3.279,00 |
| 06.03.2026 | 24,96 | 25,08 | 24,68 | 25,00 | 1,96% | 11.567,00 |
| 05.03.2026 | 24,82 | 25,08 | 24,36 | 24,52 | -1,68% | 5.300,00 |
| 04.03.2026 | 25,02 | 25,08 | 24,84 | 24,94 | -0,72% | 21.217,00 |
| 03.03.2026 | 26,18 | 26,18 | 24,50 | 25,12 | -3,75% | 30.769,00 |
| 02.03.2026 | 26,18 | 26,90 | 25,40 | 26,10 | -0,31% | 4.020,00 |
| 27.02.2026 | 26,24 | 26,44 | 26,18 | 26,18 | 0,15% | 1.725,00 |
| 26.02.2026 | 26,10 | 26,22 | 25,98 | 26,14 | -0,31% | 2.675,00 |
| 25.02.2026 | 25,90 | 26,22 | 25,84 | 26,22 | 1,39% | 2.338,00 |
| 24.02.2026 | 25,68 | 26,06 | 25,68 | 25,86 | 0,54% | 1.390,00 |
| 23.02.2026 | 25,52 | 25,80 | 25,50 | 25,72 | 0,86% | 5.081,00 |
| 20.02.2026 | 25,74 | 25,74 | 25,40 | 25,50 | -1,01% | 4.484,00 |
| 19.02.2026 | 25,76 | 25,76 | 25,18 | 25,76 | 0,23% | 7.126,00 |
| 18.02.2026 | 26,82 | 26,96 | 25,48 | 25,70 | -3,46% | 18.284,00 |
| 17.02.2026 | 26,10 | 26,86 | 26,04 | 26,62 | 1,84% | 14.246,00 |
| 16.02.2026 | 26,16 | 26,30 | 25,90 | 26,14 | 0,15% | 3.612,00 |
| 13.02.2026 | 26,26 | 26,36 | 25,90 | 26,10 | -0,84% | 1.178,00 |
| 12.02.2026 | 26,58 | 26,62 | 26,08 | 26,32 | -0,45% | 4.421,00 |
| 11.02.2026 | 26,48 | 26,54 | 26,34 | 26,44 | 0,23% | 4.524,00 |
| 10.02.2026 | 26,54 | 26,60 | 26,28 | 26,38 | -0,53% | 4.169,00 |
| 09.02.2026 | 26,56 | 26,60 | 26,24 | 26,52 | 0,15% | 3.650,00 |
| 06.02.2026 | 26,46 | 26,50 | 26,36 | 26,48 | 0,15% | 2.640,00 |
| 05.02.2026 | 26,70 | 26,72 | 26,34 | 26,44 | -0,97% | 2.397,00 |
| 04.02.2026 | 26,50 | 26,80 | 26,50 | 26,70 | 1,29% | 866,00 |
| 03.02.2026 | 26,50 | 26,54 | 26,30 | 26,36 | -0,30% | 577,00 |
| 02.02.2026 | 26,18 | 26,66 | 26,18 | 26,44 | 0,08% | 4.416,00 |
| 30.01.2026 | 26,46 | 26,52 | 25,90 | 26,42 | -0,23% | 11.445,00 |
| 29.01.2026 | 26,38 | 26,56 | 26,26 | 26,48 | 0,76% | 2.166,00 |
| 28.01.2026 | 26,36 | 26,36 | 26,12 | 26,28 | 0,46% | 5.146,00 |
| 27.01.2026 | 26,06 | 26,16 | 25,86 | 26,16 | 0,85% | 1.158,00 |
| 26.01.2026 | 25,92 | 26,22 | 25,88 | 25,94 | 0,62% | 6.048,00 |
| 23.01.2026 | 25,92 | 26,04 | 25,78 | 25,78 | -0,69% | 920,00 |
| 22.01.2026 | 26,14 | 26,30 | 25,94 | 25,96 | -0,46% | 3.119,00 |
| 21.01.2026 | 25,68 | 26,22 | 25,68 | 26,08 | 1,87% | 2.286,00 |
| 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 |