15,258€
0,84%
Echtzeit-Aktienkurs Enagas S.A.
Bid:
Ask:
Aktienkurse zur Enagas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 15,11 | 15,38 | 15,09 | 15,29 | 1,12% | 8.300,00 |
| 26.02.2026 | 15,15 | 15,33 | 15,07 | 15,12 | -0,40% | 14.187,00 |
| 25.02.2026 | 15,17 | 15,24 | 15,07 | 15,18 | 0,07% | 4.512,00 |
| 24.02.2026 | 15,03 | 15,26 | 14,97 | 15,17 | 0,91% | 10.818,00 |
| 23.02.2026 | 14,82 | 15,12 | 14,78 | 15,03 | 0,92% | 8.858,00 |
| 20.02.2026 | 14,89 | 14,92 | 14,73 | 14,90 | 0,24% | 7.231,00 |
| 19.02.2026 | 14,78 | 14,88 | 14,58 | 14,86 | 0,71% | 8.664,00 |
| 18.02.2026 | 15,16 | 15,26 | 14,75 | 14,76 | -2,54% | 10.827,00 |
| 17.02.2026 | 15,22 | 15,35 | 14,87 | 15,14 | -0,15% | 13.869,00 |
| 16.02.2026 | 15,01 | 15,20 | 14,81 | 15,16 | 1,20% | 9.086,00 |
| 13.02.2026 | 14,74 | 15,08 | 14,69 | 14,98 | 0,74% | 21.707,00 |
| 12.02.2026 | 14,82 | 14,89 | 14,49 | 14,87 | 0,34% | 8.987,00 |
| 11.02.2026 | 14,40 | 14,87 | 14,37 | 14,82 | 3,02% | 33.177,00 |
| 10.02.2026 | 14,33 | 14,51 | 14,32 | 14,39 | 0,51% | 5.377,00 |
| 09.02.2026 | 14,46 | 14,48 | 14,26 | 14,32 | -0,54% | 6.275,00 |
| 06.02.2026 | 14,35 | 14,48 | 14,31 | 14,39 | 0,31% | 15.760,00 |
| 05.02.2026 | 14,31 | 14,41 | 14,14 | 14,35 | 0,40% | 12.095,00 |
| 04.02.2026 | 13,97 | 14,45 | 13,95 | 14,29 | 2,51% | 27.484,00 |
| 03.02.2026 | 14,02 | 14,06 | 13,86 | 13,94 | -0,29% | 8.553,00 |
| 02.02.2026 | 13,71 | 14,12 | 13,69 | 13,98 | 0,96% | 12.637,00 |
| 30.01.2026 | 13,91 | 13,98 | 13,80 | 13,85 | -0,79% | 6.623,00 |
| 29.01.2026 | 13,85 | 13,99 | 13,71 | 13,96 | 1,10% | 18.936,00 |
| 28.01.2026 | 13,72 | 13,82 | 13,65 | 13,81 | 0,47% | 4.579,00 |
| 27.01.2026 | 13,74 | 13,78 | 13,63 | 13,74 | 0,05% | 7.040,00 |
| 26.01.2026 | 13,57 | 13,79 | 13,55 | 13,73 | 0,99% | 4.911,00 |
| 23.01.2026 | 13,67 | 13,68 | 13,53 | 13,60 | -0,68% | 7.422,00 |
| 22.01.2026 | 13,77 | 13,82 | 13,57 | 13,69 | -1,19% | 6.343,00 |
| 21.01.2026 | 13,58 | 13,87 | 13,47 | 13,86 | 2,44% | 8.182,00 |
| 20.01.2026 | 13,70 | 13,72 | 13,50 | 13,53 | -1,64% | 8.426,00 |
| 19.01.2026 | 13,80 | 13,84 | 13,51 | 13,75 | -1,20% | 16.246,00 |
| 16.01.2026 | 13,94 | 14,01 | 13,85 | 13,92 | -0,09% | 12.414,00 |
| 15.01.2026 | 14,03 | 14,03 | 13,84 | 13,93 | 0,18% | 11.370,00 |
| 14.01.2026 | 13,59 | 13,91 | 13,59 | 13,91 | 2,26% | 9.935,00 |
| 13.01.2026 | 13,84 | 13,85 | 13,53 | 13,60 | -1,52% | 5.042,00 |
| 12.01.2026 | 13,86 | 13,87 | 13,63 | 13,81 | -0,45% | 11.396,00 |
| 09.01.2026 | 14,00 | 14,05 | 13,64 | 13,87 | -0,82% | 11.823,00 |
| 08.01.2026 | 13,76 | 14,00 | 13,74 | 13,99 | 1,95% | 21.994,00 |
| 07.01.2026 | 13,43 | 13,74 | 13,43 | 13,72 | 1,95% | 11.252,00 |
| 06.01.2026 | 13,45 | 13,52 | 13,38 | 13,46 | 0,28% | 3.257,00 |
| 05.01.2026 | 13,62 | 13,62 | 13,22 | 13,42 | -0,48% | 8.068,00 |
| 02.01.2026 | 13,14 | 13,53 | 13,10 | 13,48 | 2,31% | 5.897,00 |
| 30.12.2025 | 13,15 | 13,18 | 13,11 | 13,18 | 0,19% | 2.154,00 |
| 29.12.2025 | 13,13 | 13,25 | 12,67 | 13,15 | -0,23% | 18.242,00 |
| 23.12.2025 | 13,15 | 13,20 | 13,07 | 13,18 | 0,25% | 12.732,00 |
| 22.12.2025 | 13,20 | 13,22 | 13,02 | 13,15 | -0,30% | 13.383,00 |
| 19.12.2025 | 13,20 | 13,23 | 13,07 | 13,19 | -2,67% | 15.711,00 |
| 18.12.2025 | 13,52 | 13,63 | 13,49 | 13,55 | 0,71% | 17.785,00 |
| 17.12.2025 | 13,42 | 13,67 | 13,41 | 13,46 | 0,15% | 3.399,00 |
| 16.12.2025 | 13,45 | 13,49 | 13,43 | 13,44 | -0,41% | 31,00 |
| 15.12.2025 | 13,63 | 13,73 | 13,45 | 13,49 | 0,06% | 14.630,00 |
| 12.12.2025 | 13,49 | 13,51 | 13,39 | 13,49 | 0,07% | 17.472,00 |
| 11.12.2025 | 13,65 | 13,68 | 13,40 | 13,48 | -2,04% | 11.262,00 |
| 10.12.2025 | 13,75 | 13,84 | 13,65 | 13,76 | -0,33% | 6.236,00 |
| 09.12.2025 | 14,19 | 14,40 | 13,64 | 13,80 | -2,09% | 29.346,00 |
| 08.12.2025 | 13,89 | 14,14 | 13,87 | 14,10 | 1,46% | 3.654,00 |
| 05.12.2025 | 14,01 | 14,03 | 13,87 | 13,89 | -0,64% | 10.942,00 |
| 04.12.2025 | 14,09 | 14,10 | 13,81 | 13,98 | 0,11% | 5.603,00 |
| 03.12.2025 | 14,17 | 14,23 | 13,93 | 13,97 | -3,04% | 22.111,00 |
| 02.12.2025 | 14,28 | 14,42 | 14,25 | 14,41 | 1,00% | 3.872,00 |
| 01.12.2025 | 14,22 | 14,35 | 14,15 | 14,26 | -0,14% | 4.413,00 |
| 28.11.2025 | 14,21 | 14,34 | 14,11 | 14,28 | 0,53% | 6.463,00 |
| 27.11.2025 | 14,12 | 14,26 | 14,12 | 14,21 | 0,37% | 5.692,00 |
| 26.11.2025 | 14,09 | 14,21 | 14,01 | 14,16 | 0,73% | 12.138,00 |
| 25.11.2025 | 14,09 | 14,13 | 13,97 | 14,05 | -0,28% | 188,00 |
| 24.11.2025 | 14,17 | 14,20 | 14,02 | 14,09 | -0,27% | 4.488,00 |
| 21.11.2025 | 13,89 | 14,18 | 13,84 | 14,13 | 1,33% | 3.040,00 |
| 20.11.2025 | 14,14 | 14,20 | 13,91 | 13,95 | -0,45% | 5.377,00 |
| 19.11.2025 | 14,00 | 14,03 | 13,91 | 14,01 | -0,16% | 6.459,00 |
| 18.11.2025 | 14,04 | 14,14 | 13,98 | 14,03 | -0,43% | 3.505,00 |
| 17.11.2025 | 14,07 | 14,24 | 14,05 | 14,09 | 0,04% | 5.353,00 |
| 14.11.2025 | 14,17 | 14,27 | 14,06 | 14,09 | -0,35% | 4.796,00 |
| 13.11.2025 | 14,14 | 14,24 | 14,12 | 14,14 | -0,04% | 5.475,00 |
| 12.11.2025 | 14,21 | 14,26 | 14,07 | 14,14 | -0,48% | 8.189,00 |
| 11.11.2025 | 14,31 | 14,42 | 14,10 | 14,21 | -0,87% | 5.139,00 |
| 10.11.2025 | 14,42 | 14,45 | 14,14 | 14,33 | -0,17% | 5.983,00 |
| 07.11.2025 | 14,29 | 14,42 | 14,22 | 14,36 | 0,56% | 11.369,00 |
| 06.11.2025 | 14,17 | 14,30 | 14,02 | 14,28 | 0,65% | 9.356,00 |
| 05.11.2025 | 13,85 | 14,19 | 13,81 | 14,19 | 2,33% | 4.036,00 |
| 04.11.2025 | 13,63 | 13,91 | 13,61 | 13,86 | 1,11% | 7.138,00 |
| 03.11.2025 | 13,81 | 13,89 | 13,62 | 13,71 | -0,49% | 4.990,00 |
| 31.10.2025 | 14,06 | 14,09 | 13,74 | 13,78 | -2,18% | 9.458,00 |
| 30.10.2025 | 13,90 | 14,13 | 13,86 | 14,09 | 0,66% | 17.324,00 |
| 29.10.2025 | 14,28 | 14,31 | 13,98 | 13,99 | -1,96% | 7.811,00 |
| 28.10.2025 | 14,27 | 14,37 | 14,21 | 14,27 | -0,14% | 8.402,00 |
| 27.10.2025 | 14,23 | 14,30 | 14,13 | 14,29 | 0,97% | 7.590,00 |
| 24.10.2025 | 14,23 | 14,25 | 14,03 | 14,16 | -0,19% | 6.540,00 |
| 23.10.2025 | 14,18 | 14,28 | 14,14 | 14,18 | 0,14% | 7.406,00 |
| 22.10.2025 | 14,02 | 14,24 | 14,00 | 14,16 | 0,98% | 14.676,00 |
| 21.10.2025 | 14,00 | 14,22 | 13,81 | 14,03 | 0,02% | 24.034,00 |
| 20.10.2025 | 13,94 | 14,04 | 13,83 | 14,02 | 0,52% | 25.158,00 |
| 17.10.2025 | 13,59 | 13,96 | 13,53 | 13,95 | 2,14% | 10.006,00 |
| 16.10.2025 | 13,80 | 13,93 | 13,59 | 13,66 | -1,00% | 16.757,00 |
| 15.10.2025 | 13,85 | 13,87 | 13,71 | 13,80 | 0,56% | 9.753,00 |
| 14.10.2025 | 13,51 | 13,76 | 13,48 | 13,72 | 1,11% | 4.748,00 |
| 13.10.2025 | 13,61 | 13,69 | 13,55 | 13,57 | 0,54% | 5.485,00 |
| 10.10.2025 | 13,48 | 13,65 | 13,46 | 13,50 | 0,20% | 19.035,00 |
| 09.10.2025 | 13,44 | 13,50 | 13,39 | 13,47 | 0,28% | 8.162,00 |
| 08.10.2025 | 13,36 | 13,48 | 13,34 | 13,43 | 0,73% | 4.835,00 |
| 07.10.2025 | 13,39 | 13,43 | 13,33 | 13,33 | -0,61% | 3.418,00 |
| 06.10.2025 | 13,43 | 13,45 | 13,35 | 13,42 | -0,41% | 6.949,00 |