25,280€
-0,86%
Echtzeit-Aktienkurs Naturgy Energy Group S.A.
Bid:
Ask:
Aktienkurse zur Naturgy Energy Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 25,60 | 25,62 | 24,94 | 25,42 | -0,31% | 564.508,00 |
| 20.02.2025 | 24,92 | 25,78 | 24,92 | 25,50 | 4,34% | 964.193,00 |
| 19.02.2025 | 24,48 | 24,62 | 24,32 | 24,44 | -0,16% | 148.785,00 |
| 18.02.2025 | 24,50 | 24,56 | 24,30 | 24,48 | -0,41% | 178.390,00 |
| 17.02.2025 | 24,52 | 24,66 | 24,44 | 24,58 | 0,33% | 245.265,00 |
| 14.02.2025 | 24,54 | 24,58 | 24,46 | 24,50 | 0,00% | 290.174,00 |
| 13.02.2025 | 24,54 | 24,56 | 24,32 | 24,50 | 0,33% | 160.477,00 |
| 12.02.2025 | 24,42 | 24,62 | 24,28 | 24,42 | 0,25% | 189.373,00 |
| 11.02.2025 | 24,66 | 24,70 | 24,36 | 24,36 | -1,14% | 250.082,00 |
| 10.02.2025 | 24,48 | 24,68 | 24,44 | 24,64 | 0,74% | 166.805,00 |
| 07.02.2025 | 23,96 | 25,52 | 23,96 | 24,46 | 2,34% | 512.127,00 |
| 06.02.2025 | 24,46 | 24,54 | 23,90 | 23,90 | -2,37% | 286.070,00 |
| 05.02.2025 | 24,64 | 24,76 | 24,40 | 24,48 | -0,81% | 196.152,00 |
| 04.02.2025 | 23,88 | 24,68 | 23,84 | 24,68 | 3,18% | 419.720,00 |
| 03.02.2025 | 23,52 | 24,28 | 23,52 | 23,92 | 1,01% | 299.402,00 |
| 31.01.2025 | 23,52 | 23,76 | 23,44 | 23,68 | 1,11% | 194.693,00 |
| 30.01.2025 | 23,46 | 23,50 | 23,30 | 23,42 | 0,09% | 219.124,00 |
| 29.01.2025 | 23,38 | 23,46 | 23,16 | 23,40 | 0,09% | 194.371,00 |
| 28.01.2025 | 23,24 | 23,74 | 23,24 | 23,38 | 0,34% | 212.059,00 |
| 27.01.2025 | 23,30 | 23,74 | 23,28 | 23,30 | -0,09% | 229.475,00 |
| 24.01.2025 | 23,80 | 23,80 | 23,30 | 23,32 | -1,60% | 147.622,00 |
| 23.01.2025 | 23,56 | 23,80 | 23,48 | 23,70 | 1,37% | 222.202,00 |
| 22.01.2025 | 23,88 | 23,88 | 23,26 | 23,38 | -1,68% | 303.513,00 |
| 21.01.2025 | 23,52 | 23,86 | 23,44 | 23,78 | 0,85% | 177.878,00 |
| 20.01.2025 | 23,66 | 23,76 | 23,44 | 23,58 | -0,59% | 200.528,00 |
| 17.01.2025 | 23,58 | 23,76 | 23,52 | 23,72 | 0,85% | 224.751,00 |
| 16.01.2025 | 23,50 | 23,52 | 23,28 | 23,52 | 0,26% | 165.889,00 |
| 15.01.2025 | 23,28 | 23,48 | 23,06 | 23,46 | 1,03% | 255.304,00 |
| 14.01.2025 | 23,24 | 23,30 | 23,10 | 23,22 | -0,17% | 144.036,00 |
| 13.01.2025 | 23,00 | 23,36 | 22,96 | 23,26 | 0,87% | 261.198,00 |
| 10.01.2025 | 23,78 | 23,82 | 22,96 | 23,06 | -3,51% | 321.035,00 |
| 09.01.2025 | 23,66 | 24,00 | 23,66 | 23,90 | 0,67% | 82.861,00 |
| 08.01.2025 | 23,72 | 23,76 | 23,36 | 23,74 | -0,17% | 170.662,00 |
| 07.01.2025 | 23,80 | 23,86 | 23,62 | 23,78 | -0,25% | 127.551,00 |
| 06.01.2025 | 24,04 | 24,10 | 23,68 | 23,84 | -1,00% | 196.961,00 |
| 03.01.2025 | 23,98 | 24,14 | 23,90 | 24,08 | 0,42% | 153.111,00 |
| 02.01.2025 | 23,60 | 24,02 | 23,56 | 23,98 | 2,57% | 280.427,00 |
| 31.12.2024 | 23,24 | 23,58 | 23,24 | 23,38 | 0,09% | 195.895,00 |
| 30.12.2024 | 23,04 | 23,40 | 23,04 | 23,36 | 1,13% | 182.764,00 |
| 27.12.2024 | 22,76 | 23,22 | 22,76 | 23,10 | -0,60% | 274.945,00 |
| 24.12.2024 | 23,16 | 23,32 | 23,16 | 23,24 | 0,52% | 90.408,00 |
| 23.12.2024 | 23,10 | 23,22 | 23,00 | 23,12 | -0,09% | 210.772,00 |
| 20.12.2024 | 22,52 | 23,14 | 22,42 | 23,14 | 1,58% | 1.691.887,00 |
| 19.12.2024 | 22,86 | 22,88 | 22,50 | 22,78 | -1,30% | 301.479,00 |
| 18.12.2024 | 23,06 | 23,18 | 23,02 | 23,08 | 0,00% | 366.715,00 |
| 17.12.2024 | 22,94 | 23,14 | 22,68 | 23,08 | 0,44% | 521.327,00 |
| 16.12.2024 | 23,02 | 23,06 | 22,86 | 22,98 | -0,09% | 214.170,00 |
| 13.12.2024 | 23,26 | 23,36 | 22,90 | 23,00 | -1,20% | 267.536,00 |
| 12.12.2024 | 23,48 | 23,60 | 23,28 | 23,28 | -1,36% | 202.722,00 |
| 11.12.2024 | 23,70 | 23,74 | 23,50 | 23,60 | 0,08% | 197.899,00 |
| 10.12.2024 | 23,50 | 23,62 | 23,34 | 23,58 | 0,68% | 167.609,00 |
| 09.12.2024 | 23,50 | 23,62 | 23,38 | 23,42 | -0,43% | 158.830,00 |
| 06.12.2024 | 23,76 | 23,94 | 23,50 | 23,52 | 0,09% | 180.026,00 |
| 05.12.2024 | 23,48 | 23,52 | 23,38 | 23,50 | 0,34% | 174.831,00 |
| 04.12.2024 | 23,42 | 23,58 | 23,38 | 23,42 | -0,34% | 313.043,00 |