13,283€
-0,24%
Echtzeit-Aktienkurs Enagas S.A.
Bid:
Ask:
Aktienkurse zur Enagas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 13,33 | 13,42 | 13,27 | 13,27 | -0,32% | 1.365,00 |
| 30.09.2025 | 13,19 | 13,35 | 13,12 | 13,32 | 0,83% | 7.896,00 |
| 29.09.2025 | 13,26 | 13,30 | 13,15 | 13,21 | -0,06% | 4.845,00 |
| 26.09.2025 | 13,20 | 13,27 | 13,16 | 13,21 | 0,13% | 2.685,00 |
| 25.09.2025 | 13,03 | 13,26 | 13,00 | 13,20 | 1,34% | 9.776,00 |
| 24.09.2025 | 13,09 | 13,16 | 13,01 | 13,02 | -0,33% | 5.012,00 |
| 23.09.2025 | 13,09 | 13,15 | 12,99 | 13,06 | -0,29% | 3.459,00 |
| 22.09.2025 | 13,11 | 13,19 | 13,04 | 13,10 | -0,42% | 8.030,00 |
| 19.09.2025 | 13,10 | 13,18 | 13,06 | 13,16 | 0,34% | 3.470,00 |
| 18.09.2025 | 13,23 | 13,28 | 13,05 | 13,11 | 0,17% | 9.883,00 |
| 17.09.2025 | 13,22 | 13,23 | 13,08 | 13,09 | -0,93% | 2.175,00 |
| 16.09.2025 | 13,31 | 13,34 | 13,17 | 13,21 | -0,64% | 1.535,00 |
| 15.09.2025 | 13,25 | 13,43 | 13,21 | 13,30 | -0,28% | 6.202,00 |
| 12.09.2025 | 13,21 | 13,36 | 13,18 | 13,33 | 0,95% | 5.897,00 |
| 11.09.2025 | 13,19 | 13,26 | 13,18 | 13,21 | 0,11% | 1.192,00 |
| 10.09.2025 | 13,25 | 13,27 | 13,13 | 13,19 | -0,36% | 3.996,00 |
| 09.09.2025 | 13,17 | 13,24 | 13,14 | 13,24 | 0,47% | 237,00 |
| 08.09.2025 | 13,23 | 13,30 | 13,15 | 13,18 | -0,36% | 8.616,00 |
| 05.09.2025 | 13,20 | 13,23 | 13,10 | 13,23 | 0,32% | 3.172,00 |
| 04.09.2025 | 13,13 | 13,23 | 13,07 | 13,18 | 0,32% | 1.853,00 |
| 03.09.2025 | 13,16 | 13,19 | 13,01 | 13,14 | -0,42% | 19.565,00 |
| 02.09.2025 | 13,19 | 13,23 | 13,10 | 13,20 | -0,36% | 4.876,00 |
| 01.09.2025 | 13,35 | 13,40 | 13,23 | 13,24 | -0,66% | 2.190,00 |
| 29.08.2025 | 13,37 | 13,43 | 13,30 | 13,33 | -0,41% | 6.800,00 |
| 28.08.2025 | 13,60 | 13,65 | 13,32 | 13,39 | -1,53% | 3.622,00 |
| 27.08.2025 | 13,34 | 13,60 | 13,31 | 13,59 | 1,87% | 4.342,00 |
| 26.08.2025 | 13,36 | 13,42 | 13,29 | 13,34 | -0,41% | 2.610,00 |
| 25.08.2025 | 13,68 | 13,68 | 13,38 | 13,40 | -1,33% | 4.622,00 |
| 22.08.2025 | 13,47 | 13,58 | 13,44 | 13,58 | 0,70% | 4.798,00 |
| 21.08.2025 | 13,36 | 13,50 | 13,34 | 13,48 | 0,78% | 6.969,00 |
| 20.08.2025 | 13,24 | 13,43 | 13,21 | 13,38 | 0,89% | 7.800,00 |
| 19.08.2025 | 13,28 | 13,37 | 13,14 | 13,26 | 0,15% | 2.223,00 |
| 18.08.2025 | 13,28 | 13,35 | 13,17 | 13,24 | -0,19% | 8.722,00 |
| 15.08.2025 | 13,19 | 13,28 | 13,19 | 13,27 | 0,66% | 3.917,00 |
| 14.08.2025 | 13,10 | 13,28 | 13,09 | 13,18 | 0,23% | 8.449,00 |
| 13.08.2025 | 13,17 | 13,23 | 13,11 | 13,15 | -0,30% | 8.215,00 |
| 12.08.2025 | 13,22 | 13,24 | 13,06 | 13,19 | -0,04% | 6.750,00 |
| 11.08.2025 | 13,26 | 13,30 | 13,06 | 13,19 | -0,23% | 8.537,00 |
| 08.08.2025 | 13,19 | 13,29 | 13,13 | 13,22 | 0,17% | 18.900,00 |
| 07.08.2025 | 13,34 | 13,40 | 13,11 | 13,20 | -0,53% | 6.932,00 |
| 06.08.2025 | 13,31 | 13,34 | 13,18 | 13,27 | 0,21% | 1.582,00 |
| 05.08.2025 | 13,33 | 13,37 | 13,17 | 13,24 | -0,41% | 7.595,00 |
| 04.08.2025 | 13,26 | 13,33 | 13,17 | 13,30 | 0,57% | 2.664,00 |
| 01.08.2025 | 13,05 | 13,29 | 13,01 | 13,22 | 0,95% | 9.117,00 |
| 31.07.2025 | 13,26 | 13,31 | 13,06 | 13,10 | -1,15% | 4.270,00 |
| 30.07.2025 | 13,13 | 13,32 | 13,08 | 13,25 | 1,01% | 6.652,00 |
| 29.07.2025 | 13,21 | 13,25 | 13,03 | 13,12 | -0,42% | 8.790,00 |
| 28.07.2025 | 13,17 | 13,34 | 13,07 | 13,17 | -0,87% | 22.107,00 |
| 25.07.2025 | 13,35 | 13,41 | 13,18 | 13,29 | -0,56% | 11.236,00 |
| 24.07.2025 | 13,51 | 13,61 | 13,29 | 13,36 | -1,98% | 8.862,00 |
| 23.07.2025 | 13,73 | 13,77 | 13,26 | 13,63 | 0,33% | 29.645,00 |
| 22.07.2025 | 13,43 | 13,71 | 13,24 | 13,59 | 1,10% | 32.923,00 |
| 21.07.2025 | 13,35 | 13,52 | 13,35 | 13,44 | 0,69% | 13.038,00 |
| 18.07.2025 | 13,31 | 13,45 | 13,26 | 13,35 | 0,66% | 11.239,00 |
| 17.07.2025 | 13,51 | 13,54 | 13,15 | 13,26 | -1,65% | 3.875,00 |
| 16.07.2025 | 13,30 | 13,50 | 13,28 | 13,48 | 1,05% | 4.905,00 |
| 15.07.2025 | 13,49 | 13,51 | 13,30 | 13,34 | -0,96% | 5.398,00 |
| 14.07.2025 | 13,29 | 13,51 | 13,26 | 13,47 | 1,16% | 5.989,00 |
| 11.07.2025 | 13,28 | 13,33 | 13,22 | 13,32 | -0,06% | 3.145,00 |
| 10.07.2025 | 13,42 | 13,47 | 13,23 | 13,33 | -0,89% | 7.155,00 |
| 09.07.2025 | 13,45 | 13,50 | 13,37 | 13,45 | -0,17% | 6.859,00 |
| 08.07.2025 | 13,37 | 13,52 | 13,35 | 13,47 | 0,94% | 15.426,00 |
| 07.07.2025 | 13,55 | 13,62 | 13,29 | 13,34 | -2,06% | 28.316,00 |
| 04.07.2025 | 13,59 | 13,70 | 13,54 | 13,62 | -0,15% | 7.025,00 |
| 03.07.2025 | 13,70 | 13,71 | 13,52 | 13,64 | -0,04% | 7.382,00 |
| 02.07.2025 | 13,90 | 13,94 | 13,52 | 13,65 | -1,44% | 3.009,00 |
| 01.07.2025 | 14,10 | 14,10 | 13,60 | 13,85 | -3,59% | 7.360,00 |
| 30.06.2025 | 14,32 | 14,40 | 14,28 | 14,36 | 0,74% | 7.793,00 |
| 27.06.2025 | 14,36 | 14,44 | 14,20 | 14,26 | -0,66% | 6.334,00 |
| 26.06.2025 | 14,27 | 14,36 | 14,18 | 14,35 | 0,74% | 11.120,00 |
| 25.06.2025 | 14,34 | 14,39 | 14,14 | 14,25 | -0,59% | 8.848,00 |
| 24.06.2025 | 14,43 | 14,50 | 14,19 | 14,33 | -1,00% | 3.965,00 |
| 23.06.2025 | 14,23 | 14,48 | 14,18 | 14,48 | 1,44% | 4.501,00 |
| 20.06.2025 | 14,36 | 14,39 | 14,16 | 14,27 | -0,42% | 4.413,00 |
| 19.06.2025 | 14,23 | 14,39 | 14,19 | 14,33 | 0,07% | 436,00 |
| 18.06.2025 | 14,24 | 14,39 | 14,20 | 14,32 | 0,81% | 1.971,00 |
| 17.06.2025 | 14,12 | 14,34 | 14,11 | 14,21 | 0,42% | 2.480,00 |
| 16.06.2025 | 14,23 | 14,35 | 14,11 | 14,15 | -0,39% | 7.043,00 |
| 13.06.2025 | 13,95 | 14,29 | 13,91 | 14,20 | -0,66% | 10.815,00 |
| 12.06.2025 | 14,03 | 14,34 | 13,98 | 14,30 | 1,38% | 3.482,00 |
| 11.06.2025 | 14,15 | 14,20 | 14,04 | 14,10 | -0,48% | 2.515,00 |
| 10.06.2025 | 14,06 | 14,24 | 14,04 | 14,17 | 0,89% | 894,00 |
| 09.06.2025 | 14,02 | 14,17 | 14,00 | 14,05 | 0,12% | 1.903,00 |
| 06.06.2025 | 14,01 | 14,08 | 13,97 | 14,03 | 0,39% | 3.289,00 |
| 05.06.2025 | 14,08 | 14,09 | 13,93 | 13,97 | -0,89% | 6.332,00 |
| 04.06.2025 | 14,22 | 14,24 | 14,04 | 14,10 | -0,70% | 3.956,00 |
| 03.06.2025 | 14,23 | 14,30 | 14,12 | 14,20 | -0,53% | 4.321,00 |
| 02.06.2025 | 14,16 | 14,27 | 14,07 | 14,27 | 0,60% | 3.846,00 |
| 30.05.2025 | 14,16 | 14,34 | 14,05 | 14,19 | 0,32% | 764,00 |
| 29.05.2025 | 14,38 | 14,42 | 14,01 | 14,14 | -0,53% | 759,00 |
| 28.05.2025 | 14,28 | 14,37 | 14,15 | 14,22 | -0,73% | 1.915,00 |
| 27.05.2025 | 14,32 | 14,39 | 14,25 | 14,32 | -0,16% | 7.870,00 |
| 26.05.2025 | 14,00 | 14,38 | 13,99 | 14,35 | 2,19% | 20.602,00 |
| 23.05.2025 | 13,84 | 14,08 | 13,80 | 14,04 | 1,41% | 10.979,00 |
| 22.05.2025 | 13,83 | 13,89 | 13,70 | 13,84 | 0,33% | 3.752,00 |
| 21.05.2025 | 13,64 | 13,87 | 13,60 | 13,80 | 0,91% | 14.302,00 |
| 20.05.2025 | 13,51 | 13,71 | 13,46 | 13,67 | 0,92% | 10.719,00 |
| 19.05.2025 | 13,55 | 13,56 | 13,36 | 13,55 | 0,37% | 1.351,00 |
| 16.05.2025 | 13,29 | 13,51 | 13,26 | 13,50 | 1,58% | 4.047,00 |
| 15.05.2025 | 13,07 | 13,33 | 13,03 | 13,29 | 1,64% | 4.027,00 |