26,420€
0,46%
Echtzeit-Aktienkurs Naturgy Energy Group S.A.
Bid:
Ask:
Aktienkurse zur Naturgy Energy Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 26,38 | 26,40 | 26,32 | 26,36 | 0,23% | - |
| 14.10.2025 | 26,40 | 26,54 | 26,30 | 26,30 | -0,08% | 980.739,00 |
| 13.10.2025 | 26,28 | 26,34 | 26,12 | 26,32 | 0,69% | 663.418,00 |
| 10.10.2025 | 25,98 | 26,34 | 25,96 | 26,14 | 0,69% | 1.066.223,00 |
| 09.10.2025 | 26,06 | 26,10 | 25,88 | 25,96 | 0,00% | 647.967,00 |
| 08.10.2025 | 26,04 | 26,04 | 25,88 | 25,96 | 0,46% | 730.879,00 |
| 07.10.2025 | 26,06 | 26,32 | 25,82 | 25,84 | -4,08% | 3.073.728,00 |
| 06.10.2025 | 26,78 | 27,08 | 26,72 | 26,94 | 0,22% | 683.311,00 |
| 03.10.2025 | 26,52 | 26,88 | 26,44 | 26,88 | 1,43% | 1.004.927,00 |
| 02.10.2025 | 26,28 | 26,50 | 26,10 | 26,50 | 0,30% | 462.741,00 |
| 01.10.2025 | 26,50 | 26,60 | 26,26 | 26,42 | -0,15% | 351.234,00 |
| 30.09.2025 | 26,50 | 26,58 | 26,28 | 26,46 | -0,38% | 364.801,00 |
| 29.09.2025 | 26,94 | 26,94 | 26,46 | 26,56 | -1,04% | 371.635,00 |
| 26.09.2025 | 26,92 | 26,92 | 26,68 | 26,84 | 0,30% | 257.179,00 |
| 25.09.2025 | 26,44 | 26,90 | 26,32 | 26,76 | 1,21% | 445.483,00 |
| 24.09.2025 | 26,30 | 26,48 | 26,16 | 26,44 | 1,38% | 467.250,00 |
| 23.09.2025 | 26,00 | 26,16 | 26,00 | 26,08 | 0,15% | 212.297,00 |
| 22.09.2025 | 25,84 | 26,14 | 25,80 | 26,04 | 0,77% | 295.360,00 |
| 19.09.2025 | 25,60 | 25,84 | 25,60 | 25,84 | 0,62% | 3.402.043,00 |
| 18.09.2025 | 25,66 | 25,68 | 25,48 | 25,68 | 0,39% | 487.410,00 |
| 17.09.2025 | 25,72 | 25,78 | 25,52 | 25,58 | -0,70% | 567.236,00 |
| 16.09.2025 | 26,36 | 26,36 | 25,76 | 25,76 | -2,42% | 786.217,00 |
| 15.09.2025 | 26,58 | 26,62 | 26,36 | 26,40 | -0,45% | 340.216,00 |
| 12.09.2025 | 26,30 | 26,52 | 26,24 | 26,52 | 0,95% | 412.869,00 |
| 11.09.2025 | 26,08 | 26,35 | 26,08 | 26,27 | 0,77% | - |
| 10.09.2025 | 26,25 | 26,25 | 25,79 | 26,07 | -0,53% | - |
| 09.09.2025 | 26,35 | 26,44 | 26,09 | 26,21 | -0,53% | - |
| 08.09.2025 | 26,54 | 26,54 | 26,31 | 26,35 | -0,72% | - |
| 05.09.2025 | 26,30 | 26,56 | 26,24 | 26,54 | 0,91% | 290.333,00 |
| 04.09.2025 | 26,50 | 26,50 | 26,16 | 26,30 | -0,75% | 325.323,00 |
| 03.09.2025 | 26,80 | 26,82 | 26,40 | 26,50 | -1,34% | 397.620,00 |
| 02.09.2025 | 26,70 | 26,86 | 26,54 | 26,86 | 0,52% | 551.314,00 |
| 01.09.2025 | 27,12 | 27,16 | 26,70 | 26,72 | -1,40% | 282.545,00 |
| 29.08.2025 | 27,20 | 27,40 | 27,10 | 27,10 | -0,22% | 439.018,00 |
| 28.08.2025 | 27,30 | 27,34 | 27,04 | 27,16 | -0,44% | 411.582,00 |
| 27.08.2025 | 27,44 | 27,54 | 27,28 | 27,28 | -0,44% | 310.659,00 |