26,970€
0,56%
Echtzeit-Aktienkurs Naturgy Energy Group S.A.
Bid:
Ask:
Aktienkurse zur Naturgy Energy Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 26,79 | 27,12 | 26,79 | 26,97 | 0,56% | - |
| 27.06.2025 | 26,50 | 26,92 | 26,44 | 26,82 | 1,21% | 300.307,00 |
| 26.06.2025 | 26,62 | 26,80 | 26,42 | 26,50 | -0,45% | 377.146,00 |
| 25.06.2025 | 27,36 | 27,38 | 26,48 | 26,62 | -2,70% | 560.292,00 |
| 24.06.2025 | 27,50 | 27,78 | 27,28 | 27,36 | -0,22% | 769.157,00 |
| 23.06.2025 | 27,18 | 27,48 | 27,06 | 27,42 | 0,44% | 682.536,00 |
| 20.06.2025 | 26,76 | 27,30 | 26,38 | 27,30 | 1,94% | 2.678.598,00 |
| 19.06.2025 | 26,62 | 26,78 | 26,50 | 26,78 | 0,45% | 210.629,00 |
| 18.06.2025 | 26,70 | 26,88 | 26,64 | 26,66 | 0,30% | 316.632,00 |
| 17.06.2025 | 26,60 | 26,76 | 26,44 | 26,58 | -0,08% | 797.066,00 |
| 16.06.2025 | 26,50 | 26,86 | 26,38 | 26,60 | 0,38% | 454.265,00 |
| 13.06.2025 | 26,38 | 26,52 | 26,28 | 26,50 | 0,30% | 206.700,00 |
| 12.06.2025 | 26,18 | 26,42 | 26,18 | 26,42 | 0,69% | 269.629,00 |
| 11.06.2025 | 26,14 | 26,32 | 26,10 | 26,24 | 0,00% | 168.013,00 |
| 10.06.2025 | 26,20 | 26,30 | 26,12 | 26,24 | 0,08% | 162.888,00 |
| 09.06.2025 | 26,30 | 26,32 | 26,10 | 26,22 | -0,30% | 135.452,00 |
| 06.06.2025 | 26,08 | 26,30 | 26,08 | 26,30 | 0,92% | 507.833,00 |
| 05.06.2025 | 25,92 | 26,06 | 25,86 | 26,06 | 0,70% | 243.845,00 |
| 04.06.2025 | 25,96 | 26,12 | 25,88 | 25,88 | -0,38% | 441.854,00 |
| 03.06.2025 | 26,16 | 26,22 | 25,98 | 25,98 | -0,38% | 260.760,00 |
| 02.06.2025 | 26,02 | 26,14 | 25,88 | 26,08 | 0,23% | 282.071,00 |
| 30.05.2025 | 25,98 | 26,06 | 25,88 | 26,02 | 0,70% | 378.809,00 |
| 29.05.2025 | 25,98 | 25,98 | 25,74 | 25,84 | 0,00% | 227.544,00 |
| 28.05.2025 | 25,96 | 26,00 | 25,82 | 25,84 | -0,39% | 236.883,00 |
| 27.05.2025 | 26,16 | 26,24 | 25,94 | 25,94 | -0,99% | 278.087,00 |
| 26.05.2025 | 26,34 | 26,40 | 26,16 | 26,20 | -0,53% | 183.585,00 |
| 23.05.2025 | 26,50 | 26,50 | 26,16 | 26,34 | -0,45% | 352.070,00 |
| 22.05.2025 | 26,38 | 26,58 | 26,30 | 26,46 | -0,15% | 339.846,00 |
| 21.05.2025 | 26,48 | 26,52 | 26,36 | 26,50 | 0,00% | 259.077,00 |
| 20.05.2025 | 26,24 | 26,50 | 26,22 | 26,50 | 1,07% | 783.240,00 |
| 19.05.2025 | 26,20 | 26,26 | 25,96 | 26,22 | 0,15% | 201.124,00 |
| 16.05.2025 | 25,98 | 26,18 | 25,96 | 26,18 | 1,00% | 310.974,00 |
| 15.05.2025 | 25,76 | 25,92 | 25,58 | 25,92 | 0,86% | 164.486,00 |
| 14.05.2025 | 25,42 | 25,74 | 25,42 | 25,70 | 0,78% | 226.111,00 |
| 13.05.2025 | 25,50 | 25,86 | 25,46 | 25,50 | 0,39% | 267.571,00 |
| 12.05.2025 | 25,74 | 25,84 | 25,22 | 25,40 | -1,47% | 317.662,00 |
| 09.05.2025 | 25,88 | 25,98 | 25,76 | 25,78 | -0,08% | 158.028,00 |
| 08.05.2025 | 26,14 | 26,14 | 25,76 | 25,80 | -1,60% | 253.760,00 |
| 07.05.2025 | 26,18 | 26,24 | 26,10 | 26,22 | 0,15% | 194.016,00 |