12,930€
-0,73%
Echtzeit-Aktienkurs Enagas S.A.
Bid:
Ask:
Aktienkurse zur Enagas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 13,07 | 13,10 | 12,82 | 12,93 | -0,73% | 9.974,00 |
| 04.11.2024 | 13,06 | 13,14 | 12,87 | 13,03 | 0,00% | 31.380,00 |
| 01.11.2024 | 13,02 | 13,10 | 12,88 | 13,03 | -0,08% | 10.242,00 |
| 31.10.2024 | 13,19 | 13,28 | 12,97 | 13,04 | -1,59% | 21.611,00 |
| 30.10.2024 | 13,36 | 13,39 | 13,18 | 13,25 | -0,93% | 5.475,00 |
| 29.10.2024 | 13,62 | 13,64 | 13,30 | 13,37 | -1,84% | 5.867,00 |
| 28.10.2024 | 13,59 | 13,68 | 13,50 | 13,62 | 0,55% | 1.284,00 |
| 25.10.2024 | 13,65 | 13,68 | 13,53 | 13,55 | -0,88% | 1.174,00 |
| 24.10.2024 | 13,64 | 13,74 | 13,58 | 13,67 | 0,37% | 2.918,00 |
| 23.10.2024 | 13,28 | 13,70 | 13,27 | 13,62 | 2,18% | 12.557,00 |
| 22.10.2024 | 13,40 | 13,44 | 13,12 | 13,33 | -0,67% | 7.453,00 |
| 21.10.2024 | 13,56 | 13,57 | 13,36 | 13,42 | -1,03% | 1.130,00 |
| 18.10.2024 | 13,40 | 13,60 | 13,36 | 13,56 | 1,19% | 5.519,00 |
| 17.10.2024 | 13,48 | 13,70 | 13,36 | 13,40 | -0,74% | 1.671,00 |
| 16.10.2024 | 13,42 | 13,54 | 13,37 | 13,50 | 0,45% | 4.429,00 |
| 15.10.2024 | 13,37 | 13,58 | 13,34 | 13,44 | 0,37% | 1.536,00 |
| 14.10.2024 | 13,35 | 13,46 | 13,24 | 13,39 | 0,30% | 6.480,00 |
| 11.10.2024 | 13,30 | 13,49 | 13,29 | 13,35 | 0,15% | 6.196,00 |
| 10.10.2024 | 13,61 | 13,65 | 13,21 | 13,33 | -2,35% | 16.600,00 |
| 09.10.2024 | 13,58 | 13,68 | 13,53 | 13,65 | 0,22% | 1.870,00 |
| 08.10.2024 | 13,39 | 13,65 | 13,35 | 13,62 | 0,96% | 3.013,00 |
| 07.10.2024 | 13,59 | 13,61 | 13,45 | 13,49 | -1,17% | 4.865,00 |
| 04.10.2024 | 13,54 | 13,68 | 13,44 | 13,65 | 0,96% | 6.713,00 |
| 03.10.2024 | 13,62 | 13,69 | 13,49 | 13,52 | -0,66% | 4.727,00 |
| 02.10.2024 | 13,85 | 14,04 | 13,58 | 13,61 | -1,73% | 15.857,00 |
| 01.10.2024 | 13,82 | 13,92 | 13,73 | 13,85 | 0,14% | 2.559,00 |
| 30.09.2024 | 13,82 | 13,90 | 13,73 | 13,83 | 0,00% | 5.498,00 |
| 27.09.2024 | 13,82 | 13,89 | 13,76 | 13,83 | -0,04% | 1.473,00 |
| 26.09.2024 | 13,81 | 13,86 | 13,72 | 13,83 | 0,47% | 5.584,00 |
| 25.09.2024 | 13,68 | 13,80 | 13,67 | 13,77 | 0,07% | 3.770,00 |
| 24.09.2024 | 13,89 | 13,97 | 13,69 | 13,76 | -0,65% | 790,00 |
| 23.09.2024 | 13,58 | 13,88 | 13,54 | 13,85 | 2,33% | 3.871,00 |
| 20.09.2024 | 13,58 | 13,58 | 13,53 | 13,53 | -1,64% | 9.600,00 |
| 19.09.2024 | 13,91 | 13,98 | 13,63 | 13,76 | -0,36% | 5.306,00 |
| 18.09.2024 | 14,08 | 14,10 | 13,71 | 13,81 | -1,78% | 8.095,00 |
| 17.09.2024 | 14,14 | 14,18 | 14,01 | 14,06 | -0,67% | 902,00 |
| 16.09.2024 | 13,84 | 14,15 | 13,75 | 14,15 | 2,31% | 1.980,00 |
| 13.09.2024 | 13,80 | 13,93 | 13,75 | 13,83 | 0,00% | 1.105,00 |
| 12.09.2024 | 14,10 | 14,13 | 13,78 | 13,83 | -1,74% | 2.490,00 |
| 11.09.2024 | 14,04 | 14,11 | 13,97 | 14,08 | 0,00% | 4.821,00 |
| 10.09.2024 | 14,10 | 14,30 | 13,96 | 14,08 | -0,49% | 21.440,00 |
| 09.09.2024 | 14,15 | 14,19 | 14,00 | 14,15 | 0,50% | 3.736,00 |
| 06.09.2024 | 14,27 | 14,31 | 14,03 | 14,08 | -1,47% | 4.911,00 |
| 05.09.2024 | 14,01 | 14,35 | 13,97 | 14,29 | 1,82% | 14.971,00 |
| 04.09.2024 | 13,78 | 14,07 | 13,72 | 14,03 | 1,12% | 6.743,00 |
| 03.09.2024 | 13,96 | 14,03 | 13,85 | 13,88 | -0,72% | 3.321,00 |
| 02.09.2024 | 13,92 | 14,02 | 13,85 | 13,98 | 0,22% | 6.243,00 |
| 30.08.2024 | 13,81 | 13,97 | 13,73 | 13,95 | 1,46% | 9.008,00 |
| 29.08.2024 | 13,86 | 13,91 | 13,73 | 13,75 | -0,87% | 5.725,00 |
| 28.08.2024 | 13,75 | 13,90 | 13,64 | 13,87 | 0,95% | 8.919,00 |
| 27.08.2024 | 13,74 | 13,79 | 13,66 | 13,74 | 0,11% | 1.427,00 |
| 26.08.2024 | 13,63 | 13,78 | 13,60 | 13,72 | 0,48% | 9.093,00 |
| 23.08.2024 | 13,53 | 13,69 | 13,52 | 13,66 | 1,34% | 2.009,00 |
| 22.08.2024 | 13,48 | 13,63 | 13,45 | 13,48 | -0,07% | 2.634,00 |
| 21.08.2024 | 13,57 | 13,60 | 13,43 | 13,49 | -0,37% | 3.738,00 |
| 20.08.2024 | 13,63 | 13,69 | 13,52 | 13,54 | -0,66% | 3.502,00 |
| 19.08.2024 | 13,61 | 13,72 | 13,58 | 13,63 | 0,04% | 4.858,00 |
| 16.08.2024 | 13,60 | 13,67 | 13,55 | 13,62 | 0,26% | 5.676,00 |
| 15.08.2024 | 13,69 | 13,79 | 13,55 | 13,59 | -0,59% | 3.217,00 |
| 14.08.2024 | 13,75 | 13,81 | 13,61 | 13,67 | -0,51% | 2.423,00 |
| 13.08.2024 | 13,58 | 13,74 | 13,53 | 13,74 | 1,55% | 47,00 |
| 12.08.2024 | 13,60 | 13,65 | 13,51 | 13,53 | -0,44% | 2.007,00 |
| 09.08.2024 | 13,59 | 13,70 | 13,51 | 13,59 | -0,22% | 3.415,00 |
| 08.08.2024 | 13,58 | 13,66 | 13,47 | 13,62 | 0,67% | 6.635,00 |
| 07.08.2024 | 13,49 | 13,63 | 13,39 | 13,53 | 1,12% | 6.343,00 |
| 06.08.2024 | 13,38 | 13,61 | 13,24 | 13,38 | 0,91% | 7.278,00 |
| 05.08.2024 | 13,63 | 13,89 | 13,21 | 13,26 | -5,22% | 36.719,00 |
| 02.08.2024 | 13,71 | 14,13 | 13,64 | 13,99 | 1,38% | 13.028,00 |
| 01.08.2024 | 13,81 | 13,90 | 13,63 | 13,80 | 0,15% | 7.180,00 |
| 31.07.2024 | 13,83 | 13,93 | 13,74 | 13,78 | 0,66% | 19.231,00 |
| 30.07.2024 | 13,65 | 13,72 | 13,59 | 13,69 | 0,29% | 5.005,00 |
| 29.07.2024 | 13,64 | 13,75 | 13,57 | 13,65 | 0,22% | 9.660,00 |
| 26.07.2024 | 13,83 | 13,83 | 13,53 | 13,62 | -1,09% | 7.773,00 |
| 25.07.2024 | 13,57 | 13,89 | 13,51 | 13,77 | 1,25% | 3.828,00 |
| 24.07.2024 | 13,62 | 13,72 | 13,51 | 13,60 | -0,44% | 6.124,00 |
| 23.07.2024 | 13,87 | 13,94 | 13,41 | 13,66 | -1,27% | 11.486,00 |
| 22.07.2024 | 13,69 | 13,89 | 13,69 | 13,83 | 0,99% | 11.240,00 |
| 19.07.2024 | 13,86 | 13,89 | 13,56 | 13,70 | -0,80% | 4.823,00 |
| 18.07.2024 | 13,46 | 13,92 | 13,43 | 13,81 | 2,91% | 26.197,00 |
| 17.07.2024 | 13,19 | 13,49 | 13,15 | 13,42 | 1,13% | 1.106,00 |
| 16.07.2024 | 13,36 | 13,46 | 13,17 | 13,27 | -0,82% | 10.919,00 |
| 15.07.2024 | 13,62 | 13,71 | 13,35 | 13,38 | -1,26% | 15.891,00 |
| 12.07.2024 | 13,67 | 13,71 | 13,51 | 13,55 | -0,51% | 6.780,00 |
| 11.07.2024 | 13,56 | 13,75 | 13,52 | 13,62 | 0,29% | 8.233,00 |
| 10.07.2024 | 12,85 | 13,62 | 12,81 | 13,58 | 6,01% | 18.524,00 |
| 09.07.2024 | 12,81 | 12,91 | 12,73 | 12,81 | -0,31% | 19.588,00 |
| 08.07.2024 | 12,96 | 13,19 | 12,81 | 12,85 | -0,73% | 12.604,00 |
| 05.07.2024 | 13,03 | 13,15 | 12,88 | 12,94 | -0,27% | 13.656,00 |
| 04.07.2024 | 13,16 | 13,23 | 12,92 | 12,98 | -0,92% | 16.372,00 |
| 03.07.2024 | 13,00 | 13,23 | 12,81 | 13,10 | 1,43% | 21.949,00 |
| 02.07.2024 | 13,17 | 13,17 | 12,79 | 12,91 | -8,63% | 53.653,00 |
| 01.07.2024 | 14,14 | 14,25 | 14,06 | 14,13 | 1,11% | 24.494,00 |
| 28.06.2024 | 14,27 | 14,35 | 13,89 | 13,98 | -1,69% | 44.780,00 |
| 27.06.2024 | 14,20 | 14,30 | 13,98 | 14,22 | 0,14% | 37.115,00 |
| 26.06.2024 | 14,55 | 14,59 | 14,14 | 14,20 | -2,07% | 33.833,00 |
| 25.06.2024 | 14,43 | 14,66 | 14,39 | 14,50 | 0,55% | 4.468,00 |
| 24.06.2024 | 14,59 | 14,63 | 14,39 | 14,42 | -1,10% | 3.640,00 |
| 21.06.2024 | 14,56 | 14,64 | 14,46 | 14,58 | 0,14% | 5.740,00 |
| 20.06.2024 | 14,41 | 14,58 | 14,28 | 14,56 | 1,25% | 8.078,00 |
| 19.06.2024 | 14,38 | 14,47 | 14,28 | 14,38 | 0,07% | 4.100,00 |