28,500€
-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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 28,61 | 28,88 | 28,33 | 28,35 | -1,08% | - |
| 28.05.2026 | 28,74 | 28,98 | 28,52 | 28,66 | -0,28% | 3.169.192,00 |
| 27.05.2026 | 28,60 | 29,06 | 28,52 | 28,74 | -4,01% | 4.447.786,00 |
| 26.05.2026 | 29,66 | 29,94 | 29,46 | 29,94 | 0,74% | 2.137.771,00 |
| 25.05.2026 | 29,80 | 29,90 | 29,46 | 29,72 | 0,07% | 817.343,00 |
| 22.05.2026 | 29,38 | 29,82 | 29,32 | 29,70 | 1,02% | 1.957.404,00 |
| 21.05.2026 | 28,50 | 29,40 | 28,50 | 29,40 | 4,85% | 2.489.226,00 |
| 20.05.2026 | 28,00 | 28,06 | 27,84 | 28,04 | 0,36% | 1.336.518,00 |
| 19.05.2026 | 27,76 | 28,00 | 27,70 | 27,94 | 1,31% | 1.426.239,00 |
| 18.05.2026 | 27,30 | 27,64 | 27,30 | 27,58 | 0,58% | 1.444.112,00 |
| 15.05.2026 | 27,56 | 27,60 | 27,20 | 27,42 | -0,07% | 1.936.009,00 |
| 14.05.2026 | 27,48 | 27,48 | 27,32 | 27,44 | 0,22% | 932.581,00 |
| 13.05.2026 | 26,92 | 27,42 | 26,90 | 27,38 | 1,18% | 1.635.196,00 |
| 12.05.2026 | 26,70 | 27,10 | 26,70 | 27,06 | 1,12% | 2.304.724,00 |
| 11.05.2026 | 26,70 | 26,88 | 26,58 | 26,76 | 0,07% | 1.066.514,00 |
| 08.05.2026 | 26,48 | 26,80 | 26,44 | 26,74 | 0,45% | 1.318.415,00 |
| 07.05.2026 | 26,50 | 26,66 | 26,18 | 26,62 | 0,30% | 1.572.657,00 |
| 06.05.2026 | 26,74 | 26,90 | 26,28 | 26,54 | -0,38% | 1.902.086,00 |
| 05.05.2026 | 26,94 | 27,08 | 26,56 | 26,64 | 0,00% | 2.103.674,00 |
| 04.05.2026 | 26,78 | 26,78 | 26,38 | 26,64 | -0,52% | 3.523.832,00 |
| 30.04.2026 | 26,98 | 27,04 | 26,58 | 26,78 | -0,37% | 1.596.312,00 |
| 29.04.2026 | 27,12 | 27,52 | 26,50 | 26,88 | -2,89% | 2.460.855,00 |
| 28.04.2026 | 27,50 | 27,96 | 27,48 | 27,68 | 1,02% | 1.472.625,00 |
| 27.04.2026 | 27,10 | 27,58 | 27,10 | 27,40 | 0,70% | 2.291.571,00 |
| 24.04.2026 | 27,33 | 27,66 | 27,19 | 27,21 | -1,05% | - |
| 23.04.2026 | 26,93 | 27,55 | 26,93 | 27,50 | 1,55% | - |
| 22.04.2026 | 26,87 | 27,11 | 26,72 | 27,08 | 1,08% | - |
| 21.04.2026 | 26,82 | 26,82 | 26,55 | 26,79 | 0,11% | - |
| 20.04.2026 | 26,29 | 26,99 | 26,29 | 26,76 | 0,72% | - |
| 17.04.2026 | 27,03 | 27,27 | 26,41 | 26,57 | -1,63% | - |
| 16.04.2026 | 27,06 | 27,21 | 26,93 | 27,01 | 0,15% | - |
| 15.04.2026 | 27,00 | 27,15 | 26,85 | 26,97 | -0,07% | - |
| 14.04.2026 | 27,21 | 27,21 | 26,77 | 26,99 | 1,58% | - |
| 13.04.2026 | 26,76 | 26,90 | 26,50 | 26,57 | -1,04% | - |
| 10.04.2026 | 26,44 | 27,03 | 26,25 | 26,85 | 2,05% | - |
| 09.04.2026 | 25,80 | 26,33 | 25,80 | 26,31 | 1,27% | - |
| 08.04.2026 | 27,17 | 27,17 | 25,59 | 25,98 | -0,69% | - |
| 07.04.2026 | 26,36 | 26,63 | 26,13 | 26,16 | -0,87% | - |
| 02.04.2026 | 25,51 | 26,43 | 25,51 | 26,39 | 1,93% | - |
| 01.04.2026 | 26,56 | 26,56 | 25,83 | 25,89 | -0,04% | - |
| 31.03.2026 | 26,24 | 26,30 | 25,84 | 25,90 | -0,84% | 2.114.207,00 |
| 30.03.2026 | 25,77 | 26,13 | 25,77 | 26,12 | 2,11% | - |
| 27.03.2026 | 25,12 | 25,75 | 25,12 | 25,58 | 0,08% | - |
| 26.03.2026 | 25,32 | 25,64 | 25,32 | 25,56 | 0,87% | - |
| 25.03.2026 | 25,62 | 25,62 | 25,15 | 25,34 | 0,68% | - |
| 24.03.2026 | 25,63 | 25,63 | 25,05 | 25,17 | -1,45% | - |
| 23.03.2026 | 25,81 | 25,97 | 25,43 | 25,54 | -1,62% | - |
| 20.03.2026 | 26,73 | 26,73 | 25,85 | 25,96 | -0,99% | - |
| 19.03.2026 | 25,97 | 26,49 | 25,97 | 26,22 | 0,50% | - |
| 18.03.2026 | 26,20 | 26,33 | 25,86 | 26,09 | 1,72% | - |
| 17.03.2026 | 25,49 | 25,78 | 25,49 | 25,65 | 0,47% | - |
| 16.03.2026 | 25,31 | 25,65 | 25,27 | 25,53 | 1,39% | - |
| 13.03.2026 | 24,85 | 25,31 | 24,85 | 25,18 | 0,44% | - |
| 12.03.2026 | 24,71 | 25,13 | 24,71 | 25,07 | 0,40% | - |
| 11.03.2026 | 24,81 | 25,18 | 24,81 | 24,97 | -0,48% | - |
| 10.03.2026 | 25,41 | 25,41 | 24,93 | 25,09 | 0,56% | - |
| 09.03.2026 | 24,74 | 25,11 | 24,66 | 24,95 | 0,40% | - |
| 06.03.2026 | 24,93 | 25,01 | 24,67 | 24,85 | 0,40% | - |
| 05.03.2026 | 24,86 | 25,11 | 24,71 | 24,75 | -0,36% | - |
| 04.03.2026 | 24,90 | 25,10 | 24,78 | 24,84 | 0,36% | - |
| 03.03.2026 | 25,66 | 25,66 | 24,45 | 24,75 | -7,30% | - |
| 02.03.2026 | 26,70 | 26,73 | 26,08 | 26,70 | 1,17% | - |
| 27.02.2026 | 26,11 | 26,49 | 26,03 | 26,39 | 1,27% | - |
| 26.02.2026 | 26,15 | 26,23 | 25,93 | 26,06 | 0,27% | - |
| 25.02.2026 | 25,88 | 26,04 | 25,81 | 25,99 | 0,46% | - |
| 24.02.2026 | 25,71 | 26,09 | 25,71 | 25,87 | 0,39% | - |
| 23.02.2026 | 25,51 | 25,79 | 25,49 | 25,77 | 1,18% | - |
| 20.02.2026 | 25,75 | 25,75 | 25,39 | 25,47 | 0,16% | - |
| 19.02.2026 | 25,74 | 25,74 | 25,11 | 25,43 | 0,08% | - |
| 18.02.2026 | 26,23 | 26,28 | 25,41 | 25,41 | -4,22% | - |
| 17.02.2026 | 26,07 | 26,87 | 26,07 | 26,53 | 2,16% | - |
| 16.02.2026 | 26,27 | 26,27 | 25,87 | 25,97 | -0,69% | - |
| 13.02.2026 | 26,31 | 26,36 | 25,87 | 26,15 | -0,42% | - |
| 12.02.2026 | 26,61 | 26,66 | 26,03 | 26,26 | -0,79% | - |
| 11.02.2026 | 26,31 | 26,54 | 26,27 | 26,47 | 0,61% | - |
| 10.02.2026 | 26,59 | 26,59 | 26,25 | 26,31 | 0,00% | - |
| 09.02.2026 | 26,53 | 26,53 | 26,21 | 26,31 | -0,45% | - |
| 06.02.2026 | 26,43 | 26,51 | 26,36 | 26,43 | 0,08% | - |
| 05.02.2026 | 26,71 | 26,71 | 26,26 | 26,41 | -1,05% | - |
| 04.02.2026 | 26,53 | 26,81 | 26,46 | 26,69 | 0,79% | - |
| 03.02.2026 | 26,53 | 26,55 | 26,30 | 26,48 | 0,19% | - |
| 02.02.2026 | 26,23 | 26,68 | 26,23 | 26,43 | -0,11% | - |
| 30.01.2026 | 26,04 | 26,57 | 26,04 | 26,46 | 0,80% | - |
| 29.01.2026 | 26,37 | 26,47 | 26,18 | 26,25 | -0,08% | - |
| 28.01.2026 | 26,27 | 26,28 | 26,07 | 26,27 | 0,54% | - |
| 27.01.2026 | 26,01 | 26,15 | 25,83 | 26,13 | 0,31% | - |
| 26.01.2026 | 26,01 | 26,19 | 25,98 | 26,05 | 0,89% | - |
| 23.01.2026 | 25,99 | 25,99 | 25,76 | 25,82 | -0,65% | - |
| 22.01.2026 | 26,09 | 26,38 | 25,78 | 25,99 | 0,78% | - |
| 21.01.2026 | 25,74 | 25,92 | 25,59 | 25,79 | 0,47% | - |
| 20.01.2026 | 25,89 | 25,98 | 25,54 | 25,67 | 0,31% | - |
| 19.01.2026 | 25,29 | 25,78 | 25,29 | 25,59 | -0,31% | - |
| 16.01.2026 | 26,06 | 26,06 | 25,61 | 25,67 | -1,31% | - |
| 15.01.2026 | 26,01 | 26,07 | 25,81 | 26,01 | 0,70% | - |
| 14.01.2026 | 25,37 | 25,83 | 25,37 | 25,83 | 2,05% | - |
| 13.01.2026 | 25,43 | 25,43 | 25,11 | 25,31 | -0,43% | - |
| 12.01.2026 | 25,49 | 25,57 | 25,35 | 25,42 | -0,74% | - |
| 09.01.2026 | 25,86 | 25,86 | 25,51 | 25,61 | -0,19% | - |
| 08.01.2026 | 25,36 | 25,75 | 25,32 | 25,66 | 1,38% | - |
| 07.01.2026 | 25,69 | 25,78 | 25,28 | 25,31 | -1,17% | - |