20,140€
Echtzeit-Aktienkurs Naturgy Energy Group S.A.
Bid:
Ask:
Aktienkurse zur Naturgy Energy Group S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 20,18 | 20,22 | 19,96 | 20,09 | -0,25% | - |
27.03.2024 | 20,08 | 20,14 | 19,82 | 20,14 | 0,50% | 675.019,00 |
26.03.2024 | 19,81 | 20,14 | 19,68 | 20,04 | 0,96% | 610.482,00 |
25.03.2024 | 19,70 | 19,88 | 19,65 | 19,85 | 0,81% | 461.276,00 |
22.03.2024 | 19,84 | 19,94 | 19,66 | 19,69 | -0,51% | 429.095,00 |
21.03.2024 | 19,89 | 20,06 | 19,75 | 19,79 | -0,55% | 445.854,00 |
20.03.2024 | 20,08 | 20,10 | 19,82 | 19,90 | -1,00% | 488.167,00 |
19.03.2024 | 19,75 | 20,12 | 19,67 | 20,10 | 1,93% | 597.493,00 |
18.03.2024 | 20,16 | 20,18 | 19,65 | 19,72 | -2,18% | 802.732,00 |
15.03.2024 | 19,80 | 20,20 | 19,73 | 20,16 | 2,18% | 2.680.618,00 |
14.03.2024 | 19,60 | 19,89 | 19,58 | 19,73 | 0,97% | 618.244,00 |
13.03.2024 | 19,77 | 19,84 | 19,51 | 19,54 | -0,81% | 858.048,00 |
12.03.2024 | 20,42 | 20,44 | 19,68 | 19,70 | -3,05% | 1.047.765,00 |
11.03.2024 | 20,52 | 20,70 | 20,26 | 20,32 | -0,49% | 712.643,00 |
08.03.2024 | 20,86 | 20,88 | 20,34 | 20,42 | -2,11% | 912.565,00 |
07.03.2024 | 20,68 | 21,10 | 20,66 | 20,86 | 0,58% | 508.612,00 |
06.03.2024 | 20,88 | 21,18 | 20,70 | 20,74 | -0,67% | 920.008,00 |
05.03.2024 | 20,50 | 21,00 | 20,38 | 20,88 | 2,05% | 817.103,00 |
04.03.2024 | 21,08 | 21,10 | 20,40 | 20,46 | -3,03% | 1.241.248,00 |
01.03.2024 | 21,94 | 22,10 | 21,02 | 21,10 | -3,56% | 1.204.257,00 |
29.02.2024 | 22,06 | 22,46 | 21,88 | 21,88 | -0,18% | 18.677.445,00 |
28.02.2024 | 22,22 | 22,22 | 21,66 | 21,92 | -1,79% | 1.125.077,00 |
27.02.2024 | 22,28 | 22,52 | 21,90 | 22,32 | -0,71% | 879.728,00 |
26.02.2024 | 22,98 | 23,06 | 22,32 | 22,48 | -2,85% | 687.641,00 |
23.02.2024 | 23,10 | 23,14 | 22,98 | 23,14 | 0,17% | 437.113,00 |
22.02.2024 | 23,20 | 23,20 | 22,94 | 23,10 | -0,26% | 575.218,00 |
21.02.2024 | 22,96 | 23,16 | 22,94 | 23,16 | 0,61% | 453.045,00 |
20.02.2024 | 22,84 | 23,10 | 22,74 | 23,02 | 0,52% | 395.706,00 |
19.02.2024 | 22,92 | 23,10 | 22,72 | 22,90 | -0,17% | 407.052,00 |
16.02.2024 | 23,26 | 23,30 | 22,78 | 22,94 | -1,21% | 473.636,00 |
15.02.2024 | 23,28 | 23,38 | 23,12 | 23,22 | -0,17% | 359.235,00 |
14.02.2024 | 23,34 | 23,50 | 23,26 | 23,26 | -0,68% | 320.457,00 |
13.02.2024 | 23,40 | 23,58 | 23,16 | 23,42 | -0,76% | 517.544,00 |
12.02.2024 | 23,38 | 23,76 | 23,38 | 23,60 | 1,20% | 354.715,00 |
09.02.2024 | 23,60 | 23,70 | 23,10 | 23,32 | -1,35% | 660.290,00 |
08.02.2024 | 23,54 | 23,94 | 23,52 | 23,64 | 0,25% | 337.864,00 |
07.02.2024 | 24,12 | 24,18 | 23,46 | 23,58 | -2,32% | 663.708,00 |
06.02.2024 | 24,40 | 24,46 | 24,00 | 24,14 | -1,47% | 316.281,00 |
05.02.2024 | 24,28 | 24,70 | 24,28 | 24,50 | 0,66% | 373.936,00 |
02.02.2024 | 24,74 | 24,86 | 24,32 | 24,34 | -1,30% | 290.888,00 |
01.02.2024 | 24,84 | 24,98 | 24,60 | 24,66 | -1,36% | 365.123,00 |
31.01.2024 | 25,06 | 25,16 | 24,88 | 25,00 | 0,00% | 362.084,00 |
30.01.2024 | 25,00 | 25,20 | 24,96 | 25,00 | -0,32% | 276.629,00 |
29.01.2024 | 25,10 | 25,16 | 24,76 | 25,08 | -0,40% | 337.424,00 |
26.01.2024 | 25,38 | 25,48 | 25,08 | 25,18 | -0,55% | 248.272,00 |
25.01.2024 | 25,52 | 25,56 | 25,22 | 25,32 | -0,94% | 211.544,00 |
24.01.2024 | 26,00 | 26,00 | 25,56 | 25,56 | -0,54% | 191.195,00 |
23.01.2024 | 26,04 | 26,16 | 25,70 | 25,70 | -1,00% | 330.782,00 |
22.01.2024 | 25,32 | 26,02 | 25,24 | 25,96 | 2,61% | 545.974,00 |
19.01.2024 | 25,86 | 25,92 | 25,22 | 25,30 | -1,71% | 383.203,00 |
18.01.2024 | 26,06 | 26,12 | 25,66 | 25,74 | -1,45% | 346.938,00 |
17.01.2024 | 26,50 | 26,50 | 25,88 | 26,12 | -2,25% | 383.173,00 |
16.01.2024 | 27,04 | 27,04 | 26,66 | 26,72 | -1,47% | 163.007,00 |
15.01.2024 | 27,26 | 27,28 | 27,00 | 27,12 | -0,22% | 231.219,00 |
12.01.2024 | 26,90 | 27,20 | 26,90 | 27,18 | 1,04% | 170.055,00 |
11.01.2024 | 27,00 | 27,06 | 26,82 | 26,90 | -0,07% | 295.923,00 |
10.01.2024 | 26,92 | 27,02 | 26,88 | 26,92 | -0,30% | 343.205,00 |
09.01.2024 | 27,04 | 27,10 | 26,92 | 27,00 | -0,15% | 295.097,00 |
08.01.2024 | 26,94 | 27,08 | 26,80 | 27,04 | -0,07% | 202.302,00 |
05.01.2024 | 26,96 | 27,12 | 26,82 | 27,06 | -0,15% | 276.531,00 |
04.01.2024 | 26,80 | 27,10 | 26,80 | 27,10 | 1,27% | 601.158,00 |
03.01.2024 | 26,92 | 27,10 | 26,64 | 26,76 | -0,96% | 490.915,00 |
02.01.2024 | 27,00 | 27,18 | 26,86 | 27,02 | 0,07% | 354.143,00 |
29.12.2023 | 26,98 | 27,04 | 26,88 | 27,00 | 0,37% | 217.750,00 |
28.12.2023 | 27,00 | 27,02 | 26,84 | 26,90 | -0,37% | 177.787,00 |
27.12.2023 | 27,12 | 27,14 | 26,88 | 27,00 | -0,30% | 165.165,00 |
22.12.2023 | 27,00 | 27,16 | 26,98 | 27,08 | 0,30% | 119.772,00 |
21.12.2023 | 26,96 | 27,10 | 26,94 | 27,00 | -0,30% | 197.134,00 |
20.12.2023 | 27,06 | 27,12 | 26,94 | 27,08 | 0,30% | 275.197,00 |
19.12.2023 | 27,26 | 27,28 | 26,94 | 27,00 | -0,81% | 332.232,00 |
18.12.2023 | 27,62 | 27,62 | 27,18 | 27,22 | -1,95% | 293.669,00 |
15.12.2023 | 28,06 | 28,14 | 27,52 | 27,76 | -1,14% | 933.363,00 |
14.12.2023 | 28,26 | 28,44 | 27,90 | 28,08 | 0,29% | 342.200,00 |
13.12.2023 | 27,80 | 28,02 | 27,72 | 28,00 | 0,72% | 250.245,00 |
12.12.2023 | 27,86 | 28,10 | 27,78 | 27,80 | -0,22% | 295.312,00 |
11.12.2023 | 28,04 | 28,10 | 27,52 | 27,86 | -0,92% | 219.098,00 |
08.12.2023 | 27,78 | 28,12 | 27,78 | 28,12 | 0,79% | 251.522,00 |
07.12.2023 | 27,90 | 28,04 | 27,78 | 27,90 | -0,43% | 175.910,00 |
06.12.2023 | 27,76 | 28,16 | 27,76 | 28,02 | 1,52% | 379.284,00 |
05.12.2023 | 27,60 | 27,60 | 27,60 | 27,60 | -0,29% | 219.607,00 |