25,750€
0,04%
Echtzeit-Aktienkurs Naturgy Energy Group S.A.
Bid:
Ask:
Aktienkurse zur Naturgy Energy Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2026 | 25,98 | 26,04 | 25,54 | 25,74 | 0,55% | 1.620.428,00 |
| 19.01.2026 | 25,66 | 25,78 | 25,58 | 25,60 | -0,39% | 547.334,00 |
| 16.01.2026 | 26,02 | 26,06 | 25,60 | 25,70 | -1,31% | 750.557,00 |
| 15.01.2026 | 25,96 | 26,08 | 25,80 | 26,04 | 0,54% | 693.533,00 |
| 14.01.2026 | 25,48 | 25,90 | 25,42 | 25,90 | 2,13% | 1.455.840,00 |
| 13.01.2026 | 25,42 | 25,42 | 25,10 | 25,36 | -0,16% | 872.166,00 |
| 12.01.2026 | 25,54 | 25,58 | 25,34 | 25,40 | -0,63% | 583.078,00 |
| 09.01.2026 | 25,74 | 25,74 | 25,52 | 25,56 | -0,47% | 580.373,00 |
| 08.01.2026 | 25,48 | 25,76 | 25,32 | 25,68 | 1,10% | 776.144,00 |
| 07.01.2026 | 25,70 | 25,78 | 25,28 | 25,40 | -0,47% | 1.102.248,00 |
| 06.01.2026 | 25,66 | 25,76 | 25,32 | 25,52 | 0,00% | 1.103.866,00 |
| 05.01.2026 | 25,80 | 25,82 | 25,28 | 25,52 | -1,09% | 1.119.307,00 |
| 02.01.2026 | 25,82 | 26,04 | 25,80 | 25,80 | -0,46% | 896.393,00 |
| 31.12.2025 | 25,86 | 25,96 | 25,80 | 25,92 | 0,31% | 355.457,00 |
| 30.12.2025 | 25,52 | 25,86 | 25,52 | 25,84 | 1,10% | 997.906,00 |
| 29.12.2025 | 25,40 | 25,66 | 25,28 | 25,56 | 0,71% | 1.212.542,00 |
| 24.12.2025 | 25,30 | 25,44 | 25,28 | 25,38 | 0,32% | 290.780,00 |
| 23.12.2025 | 25,10 | 25,34 | 25,08 | 25,30 | 1,12% | 805.661,00 |
| 22.12.2025 | 24,70 | 25,02 | 24,70 | 25,02 | 0,89% | 864.516,00 |
| 19.12.2025 | 25,20 | 25,34 | 24,80 | 24,80 | -1,51% | 6.715.482,00 |
| 18.12.2025 | 24,90 | 25,18 | 24,78 | 25,18 | 1,78% | 2.017.429,00 |
| 17.12.2025 | 24,60 | 24,80 | 24,54 | 24,74 | 0,73% | 2.669.855,00 |
| 16.12.2025 | 24,68 | 24,68 | 24,48 | 24,56 | 0,24% | 1.351.063,00 |
| 15.12.2025 | 24,70 | 24,72 | 24,50 | 24,50 | 0,16% | 6.334.456,00 |
| 12.12.2025 | 24,42 | 24,64 | 24,30 | 24,46 | 0,16% | 2.783.943,00 |
| 11.12.2025 | 24,76 | 24,86 | 24,36 | 24,42 | -6,65% | 4.811.016,00 |
| 10.12.2025 | 26,20 | 26,32 | 26,08 | 26,16 | -0,23% | 596.673,00 |
| 09.12.2025 | 26,40 | 26,46 | 26,08 | 26,22 | -0,76% | 890.139,00 |
| 08.12.2025 | 26,76 | 26,96 | 26,40 | 26,42 | -1,20% | 825.149,00 |
| 05.12.2025 | 27,02 | 27,14 | 26,72 | 26,74 | -2,05% | 625.354,00 |
| 04.12.2025 | 27,16 | 27,30 | 27,08 | 27,30 | 0,44% | 935.573,00 |
| 03.12.2025 | 26,98 | 27,38 | 26,96 | 27,18 | 0,52% | 683.799,00 |