29,620€
-0,60%
Echtzeit-Aktienkurs Naturgy Energy Group S.A.
Bid:
Ask:
Aktienkurse zur Naturgy Energy Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 29,88 | 29,94 | 29,58 | 29,66 | -0,47% | 1.300.333,00 |
| 29.10.2026 | 30,38 | 30,56 | 29,38 | 29,80 | -1,00% | 8.103.242,00 |
| 28.10.2026 | 30,27 | 30,62 | 30,09 | 30,10 | -1,12% | 1.473.351,00 |
| 27.10.2026 | 30,44 | 30,68 | 30,40 | 30,44 | -0,33% | 951.332,00 |
| 26.10.2026 | 31,10 | 31,12 | 30,52 | 30,54 | -1,80% | 2.950.885,00 |
| 23.10.2026 | 30,84 | 31,10 | 30,58 | 31,10 | 1,11% | 1.498.015,00 |
| 22.10.2026 | 30,66 | 30,80 | 30,48 | 30,76 | 0,59% | 949.474,00 |
| 21.10.2026 | 30,72 | 30,76 | 30,52 | 30,58 | -0,26% | 649.242,00 |
| 20.10.2026 | 30,42 | 30,70 | 30,38 | 30,66 | 0,86% | 989.998,00 |
| 19.10.2026 | 30,70 | 30,70 | 30,26 | 30,40 | -0,78% | 732.264,00 |
| 16.10.2026 | 30,44 | 30,64 | 30,34 | 30,64 | 0,92% | 800.276,00 |
| 15.10.2026 | 30,64 | 30,76 | 30,36 | 30,36 | -0,59% | 1.046.202,00 |
| 14.10.2026 | 30,74 | 30,74 | 30,34 | 30,54 | -0,65% | 1.156.240,00 |
| 13.10.2026 | 30,50 | 30,76 | 30,32 | 30,74 | 1,39% | 1.051.247,00 |
| 12.10.2026 | 29,80 | 30,32 | 29,72 | 30,32 | 2,09% | 920.432,00 |
| 09.10.2026 | 30,16 | 30,24 | 29,66 | 29,70 | -0,67% | 939.539,00 |
| 08.10.2026 | 29,40 | 30,04 | 29,40 | 29,90 | 1,29% | 1.241.074,00 |
| 07.10.2026 | 29,42 | 29,60 | 29,30 | 29,52 | 0,34% | 961.680,00 |
| 06.10.2026 | 29,80 | 29,80 | 29,20 | 29,42 | -0,94% | 940.003,00 |
| 05.10.2026 | 29,52 | 29,76 | 29,30 | 29,70 | 0,88% | 860.553,00 |
| 02.10.2026 | 29,18 | 29,52 | 29,14 | 29,44 | 1,45% | 1.007.133,00 |
| 01.10.2026 | 28,90 | 29,14 | 28,66 | 29,02 | -0,41% | 834.231,00 |
| 30.09.2026 | 28,96 | 29,30 | 28,94 | 29,14 | 0,48% | 1.422.374,00 |
| 29.09.2026 | 28,80 | 29,10 | 28,70 | 29,00 | 0,83% | 911.517,00 |
| 28.09.2026 | 29,32 | 29,34 | 28,76 | 28,76 | -1,17% | 923.776,00 |
| 25.09.2026 | 29,40 | 29,62 | 29,04 | 29,10 | -1,36% | 829.147,00 |
| 24.09.2026 | 29,12 | 29,58 | 29,12 | 29,50 | 0,96% | 865.337,00 |
| 23.09.2026 | 29,56 | 29,66 | 29,10 | 29,22 | -0,88% | 922.234,00 |
| 22.09.2026 | 29,44 | 29,68 | 29,38 | 29,48 | 0,61% | 1.007.571,00 |
| 21.09.2026 | 29,46 | 29,50 | 29,26 | 29,30 | -0,95% | 898.597,00 |
| 18.09.2026 | 29,92 | 29,92 | 29,36 | 29,58 | -1,14% | 3.286.144,00 |
| 17.09.2026 | 29,68 | 30,02 | 29,58 | 29,92 | 1,15% | 1.415.393,00 |
| 16.09.2026 | 29,14 | 29,80 | 29,14 | 29,58 | 1,23% | 1.068.080,00 |
| 15.09.2026 | 29,06 | 29,22 | 28,86 | 29,22 | 0,97% | 905.417,00 |
| 14.09.2026 | 29,56 | 29,60 | 28,94 | 28,94 | -1,83% | 835.936,00 |
| 11.09.2026 | 29,98 | 30,02 | 29,48 | 29,48 | -0,14% | 1.583.842,00 |
| 10.09.2026 | 29,30 | 29,64 | 29,30 | 29,52 | 0,82% | 2.242.409,00 |
| 09.09.2026 | 29,52 | 29,66 | 29,20 | 29,28 | -0,41% | 948.735,00 |
| 08.09.2026 | 29,50 | 29,56 | 29,10 | 29,40 | -0,47% | 893.235,00 |
| 07.09.2026 | 29,66 | 29,94 | 29,54 | 29,54 | -0,67% | 863.547,00 |
| 04.09.2026 | 29,20 | 29,74 | 28,98 | 29,74 | 1,50% | 1.386.350,00 |
| 03.09.2026 | 29,80 | 29,90 | 29,12 | 29,30 | -1,01% | 2.034.090,00 |
| 02.09.2026 | 29,62 | 29,88 | 29,52 | 29,60 | 0,27% | 1.203.356,00 |
| 01.09.2026 | 29,50 | 29,62 | 29,22 | 29,52 | 0,20% | 1.178.347,00 |
| 31.08.2026 | 29,68 | 29,70 | 29,26 | 29,46 | -0,47% | 3.088.325,00 |
| 28.08.2026 | 29,70 | 29,82 | 29,60 | 29,60 | -0,07% | 637.266,00 |
| 27.08.2026 | 29,78 | 29,82 | 29,36 | 29,62 | -0,47% | 952.558,00 |
| 26.08.2026 | 29,90 | 29,92 | 29,54 | 29,76 | -0,73% | 748.890,00 |