15,288€
4,60%
Echtzeit-Aktienkurs Galp Energia SGPS S.A.
Bid:
Ask:
Aktienkurse zur Galp Energia SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 14,65 | 15,41 | 14,65 | 15,29 | 4,62% | 3.623,00 |
| 05.06.2025 | 14,44 | 14,74 | 14,44 | 14,62 | 1,21% | 1.389,00 |
| 04.06.2025 | 14,77 | 14,77 | 14,44 | 14,44 | -1,80% | 974,00 |
| 03.06.2025 | 14,79 | 14,79 | 14,48 | 14,71 | -0,07% | 625,00 |
| 02.06.2025 | 14,05 | 14,83 | 14,05 | 14,72 | 5,52% | 6.012,00 |
| 30.05.2025 | 13,91 | 14,24 | 13,91 | 13,95 | -0,36% | 609,00 |
| 29.05.2025 | 14,23 | 14,23 | 13,90 | 14,00 | -0,71% | 102,00 |
| 28.05.2025 | 13,70 | 14,10 | 13,60 | 14,10 | 2,70% | 509,00 |
| 27.05.2025 | 13,70 | 13,76 | 13,62 | 13,73 | 0,15% | 1.219,00 |
| 26.05.2025 | 13,61 | 13,71 | 13,51 | 13,71 | 0,00% | 2.669,00 |
| 23.05.2025 | 13,77 | 13,89 | 13,68 | 13,71 | -0,69% | 2.857,00 |
| 22.05.2025 | 13,74 | 13,88 | 13,74 | 13,80 | 0,47% | 139,00 |
| 21.05.2025 | 13,96 | 13,98 | 13,72 | 13,74 | -2,21% | 1.579,00 |
| 20.05.2025 | 14,11 | 14,11 | 13,96 | 14,05 | 0,43% | 51,00 |
| 19.05.2025 | 14,07 | 14,07 | 13,90 | 13,99 | -0,92% | 163,00 |
| 16.05.2025 | 14,04 | 14,16 | 14,01 | 14,12 | -0,25% | 307,00 |
| 15.05.2025 | 14,14 | 14,25 | 13,95 | 14,15 | -1,08% | 822,00 |
| 14.05.2025 | 14,44 | 14,48 | 14,13 | 14,31 | -0,17% | 4.036,00 |
| 13.05.2025 | 14,35 | 14,45 | 14,25 | 14,33 | 0,35% | 4.491,00 |
| 12.05.2025 | 14,13 | 14,44 | 14,02 | 14,28 | 2,88% | 1.032,00 |
| 09.05.2025 | 13,85 | 14,04 | 13,76 | 13,88 | 0,07% | 570,00 |
| 08.05.2025 | 13,80 | 13,90 | 13,70 | 13,87 | 0,51% | 3.372,00 |
| 07.05.2025 | 13,72 | 13,82 | 13,67 | 13,80 | -0,14% | 2.896,00 |
| 06.05.2025 | 13,79 | 13,82 | 13,67 | 13,82 | -0,11% | 3.130,00 |
| 05.05.2025 | 13,63 | 13,84 | 13,50 | 13,84 | 1,17% | 5.330,00 |
| 02.05.2025 | 13,76 | 13,96 | 13,63 | 13,68 | -0,51% | 4.312,00 |
| 30.04.2025 | 13,70 | 13,75 | 13,40 | 13,75 | 0,81% | 1.276,00 |
| 29.04.2025 | 13,62 | 13,74 | 13,52 | 13,64 | 0,26% | 1.445,00 |
| 28.04.2025 | 14,10 | 14,10 | 13,45 | 13,60 | -3,27% | 3.630,00 |
| 25.04.2025 | 13,88 | 14,07 | 13,80 | 14,06 | 1,55% | 1.444,00 |
| 24.04.2025 | 13,57 | 13,85 | 13,51 | 13,85 | 2,67% | 2.107,00 |
| 23.04.2025 | 13,81 | 13,92 | 13,49 | 13,49 | -1,32% | 2.653,00 |
| 22.04.2025 | 13,52 | 13,68 | 13,33 | 13,67 | 0,92% | 1.577,00 |
| 17.04.2025 | 13,50 | 13,62 | 13,37 | 13,54 | 1,04% | 612,00 |
| 16.04.2025 | 13,10 | 13,50 | 13,01 | 13,40 | 0,90% | 672,00 |
| 15.04.2025 | 12,86 | 13,32 | 12,76 | 13,28 | 3,91% | 1.078,00 |
| 14.04.2025 | 13,06 | 13,08 | 12,66 | 12,78 | -1,01% | 1.278,00 |
| 11.04.2025 | 12,93 | 13,04 | 12,67 | 12,91 | 0,94% | 1.955,00 |
| 10.04.2025 | 13,37 | 13,90 | 12,53 | 12,79 | -4,66% | 7.428,00 |
| 09.04.2025 | 12,66 | 13,43 | 12,32 | 13,42 | 3,99% | 5.213,00 |
| 08.04.2025 | 13,51 | 13,52 | 12,90 | 12,90 | -2,86% | 2.891,00 |
| 07.04.2025 | 13,93 | 13,93 | 13,11 | 13,28 | -7,20% | 4.638,00 |
| 04.04.2025 | 15,11 | 15,23 | 14,26 | 14,31 | -5,61% | 2.866,00 |
| 03.04.2025 | 15,75 | 15,91 | 15,16 | 15,16 | -5,66% | 498,00 |
| 02.04.2025 | 16,23 | 16,24 | 16,07 | 16,07 | -0,99% | 75,00 |
| 01.04.2025 | 16,37 | 16,37 | 16,23 | 16,23 | -1,01% | 223,00 |
| 31.03.2025 | 15,92 | 16,40 | 15,92 | 16,40 | 1,27% | 910,00 |
| 28.03.2025 | 16,01 | 16,19 | 16,01 | 16,19 | 0,65% | 3.035,00 |
| 27.03.2025 | 15,71 | 16,20 | 15,55 | 16,09 | 2,88% | 8.612,00 |
| 26.03.2025 | 15,59 | 15,79 | 15,48 | 15,64 | 0,26% | 82.496,00 |
| 25.03.2025 | 15,55 | 15,61 | 15,48 | 15,60 | 0,61% | 132,00 |
| 24.03.2025 | 15,58 | 15,63 | 15,34 | 15,50 | 0,03% | 2.364,00 |
| 21.03.2025 | 15,81 | 15,90 | 15,38 | 15,50 | -2,05% | 103,00 |
| 20.03.2025 | 15,44 | 15,82 | 15,42 | 15,82 | 3,13% | 1.264,00 |
| 19.03.2025 | 15,39 | 15,51 | 15,34 | 15,34 | -0,23% | 2.635,00 |
| 18.03.2025 | 15,22 | 15,42 | 15,22 | 15,38 | 0,95% | 58,00 |
| 17.03.2025 | 15,04 | 15,24 | 15,04 | 15,23 | 0,79% | 2.305,00 |
| 14.03.2025 | 14,79 | 15,11 | 14,78 | 15,11 | 1,75% | 1.228,00 |
| 13.03.2025 | 14,73 | 14,85 | 14,64 | 14,85 | 0,54% | 7.089,00 |
| 12.03.2025 | 14,75 | 14,78 | 14,40 | 14,77 | -0,20% | 31.676,00 |
| 11.03.2025 | 14,63 | 14,80 | 14,49 | 14,80 | 2,17% | 8.992,00 |
| 10.03.2025 | 15,05 | 15,05 | 14,43 | 14,49 | -2,98% | 1.673,00 |
| 07.03.2025 | 14,75 | 14,99 | 14,65 | 14,93 | 0,64% | 9.372,00 |
| 06.03.2025 | 15,17 | 15,17 | 14,80 | 14,84 | -1,36% | 2.075,00 |
| 05.03.2025 | 15,23 | 15,24 | 14,98 | 15,04 | -0,13% | 2.195,00 |
| 04.03.2025 | 15,81 | 15,88 | 15,05 | 15,06 | -5,10% | 1.908,00 |
| 03.03.2025 | 15,89 | 16,27 | 15,87 | 15,87 | 0,28% | 1.326,00 |
| 28.02.2025 | 15,65 | 15,97 | 15,54 | 15,83 | 0,29% | 333,00 |
| 27.02.2025 | 16,06 | 16,06 | 15,66 | 15,78 | -1,47% | 177,00 |
| 26.02.2025 | 16,03 | 16,11 | 15,78 | 16,02 | 1,10% | 2.309,00 |
| 25.02.2025 | 15,10 | 16,22 | 15,10 | 15,84 | 6,31% | 14.242,00 |
| 24.02.2025 | 15,08 | 15,21 | 14,88 | 14,90 | -0,67% | 644,00 |
| 21.02.2025 | 15,33 | 15,33 | 15,00 | 15,00 | -1,22% | 1.251,00 |
| 20.02.2025 | 15,48 | 15,57 | 15,18 | 15,19 | -1,01% | 6.675,00 |
| 19.02.2025 | 15,95 | 15,95 | 15,34 | 15,34 | -3,13% | 8.161,00 |
| 18.02.2025 | 15,61 | 15,95 | 15,56 | 15,84 | 2,26% | 3.681,00 |
| 17.02.2025 | 16,02 | 16,20 | 15,30 | 15,49 | -4,94% | 5.269,00 |
| 14.02.2025 | 16,18 | 16,31 | 16,18 | 16,29 | 0,52% | 61,00 |
| 13.02.2025 | 16,22 | 16,34 | 15,94 | 16,21 | -0,15% | 4.049,00 |
| 12.02.2025 | 16,26 | 16,26 | 16,06 | 16,23 | 0,56% | 2.376,00 |
| 11.02.2025 | 16,11 | 16,22 | 15,90 | 16,14 | 0,72% | 3.277,00 |
| 10.02.2025 | 15,93 | 16,04 | 15,82 | 16,03 | 1,33% | 3.614,00 |
| 07.02.2025 | 15,83 | 15,92 | 15,78 | 15,82 | 0,44% | 773,00 |
| 06.02.2025 | 15,90 | 15,96 | 15,68 | 15,75 | -0,76% | 1.509,00 |
| 05.02.2025 | 15,92 | 16,02 | 15,83 | 15,87 | -0,60% | 658,00 |
| 04.02.2025 | 15,96 | 15,96 | 15,67 | 15,96 | 0,22% | 42,00 |
| 03.02.2025 | 15,92 | 16,12 | 15,80 | 15,93 | -2,42% | 3.188,00 |
| 31.01.2025 | 16,38 | 16,46 | 16,19 | 16,32 | -0,76% | 120,00 |
| 30.01.2025 | 16,41 | 16,45 | 16,29 | 16,45 | 1,54% | 77,00 |
| 29.01.2025 | 16,42 | 16,42 | 16,15 | 16,20 | -0,46% | 254,00 |
| 28.01.2025 | 16,45 | 16,45 | 16,27 | 16,27 | -0,61% | 523,00 |
| 27.01.2025 | 16,46 | 16,58 | 16,35 | 16,37 | -2,36% | 2.339,00 |
| 24.01.2025 | 16,90 | 17,00 | 16,74 | 16,77 | 0,27% | 643,00 |
| 23.01.2025 | 16,80 | 16,93 | 16,63 | 16,72 | -1,24% | 525,00 |
| 22.01.2025 | 17,07 | 17,07 | 16,83 | 16,93 | -0,73% | 53,00 |
| 21.01.2025 | 17,15 | 17,15 | 16,99 | 17,06 | -1,02% | 20,00 |
| 20.01.2025 | 17,28 | 17,43 | 17,12 | 17,23 | -0,55% | 101,00 |
| 17.01.2025 | 17,11 | 17,43 | 17,11 | 17,33 | 1,29% | 198,00 |
| 16.01.2025 | 17,17 | 17,17 | 16,95 | 17,11 | -0,06% | 29,00 |
| 15.01.2025 | 16,63 | 17,12 | 16,55 | 17,12 | 3,79% | 157,00 |