Naturgy Energy Group S.A.
[WKN: 853598 | ISIN: ES0116870314]
Aktienkurse
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