20,745€
-1,40%
Echtzeit-Aktienkurs Galp Energia SGPS S.A.
Bid:
Ask:
Aktienkurse zur Galp Energia SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 21,15 | 21,23 | 20,64 | 20,80 | -1,14% | 5.770,00 |
| 26.08.2026 | 21,30 | 21,30 | 20,79 | 21,04 | -1,22% | 13.500,00 |
| 25.08.2026 | 21,43 | 21,59 | 21,14 | 21,30 | -1,25% | 1.444,00 |
| 24.08.2026 | 21,96 | 21,97 | 21,31 | 21,57 | -1,19% | 3.258,00 |
| 21.08.2026 | 21,89 | 22,03 | 21,73 | 21,83 | 0,74% | 1.260,00 |
| 20.08.2026 | 21,52 | 21,88 | 21,28 | 21,67 | 0,65% | 1.598,00 |
| 19.08.2026 | 21,18 | 21,55 | 21,03 | 21,53 | -0,23% | 1.458,00 |
| 18.08.2026 | 21,05 | 21,60 | 20,98 | 21,58 | 2,62% | 2.461,00 |
| 17.08.2026 | 20,96 | 21,06 | 20,81 | 21,03 | 1,30% | 2.841,00 |
| 14.08.2026 | 20,58 | 20,92 | 20,43 | 20,76 | 0,83% | 870,00 |
| 13.08.2026 | 20,56 | 20,73 | 20,32 | 20,59 | 0,44% | 1.876,00 |
| 12.08.2026 | 20,49 | 20,65 | 20,44 | 20,50 | -0,58% | 3.957,00 |
| 11.08.2026 | 20,10 | 20,66 | 19,95 | 20,62 | 2,59% | 2.041,00 |
| 10.08.2026 | 19,90 | 20,19 | 19,71 | 20,10 | 1,46% | 8.554,00 |
| 07.08.2026 | 19,84 | 20,03 | 19,60 | 19,81 | -0,18% | 9.358,00 |
| 06.08.2026 | 19,99 | 20,04 | 19,84 | 19,85 | -0,73% | 463,00 |
| 05.08.2026 | 19,97 | 19,99 | 19,73 | 19,99 | 1,11% | 527,00 |
| 04.08.2026 | 19,91 | 20,07 | 19,50 | 19,77 | 0,25% | 5.681,00 |
| 03.08.2026 | 19,78 | 19,88 | 19,25 | 19,72 | 0,28% | 5.234,00 |
| 31.07.2026 | 19,81 | 19,82 | 19,55 | 19,67 | -0,18% | 907,00 |
| 30.07.2026 | 19,98 | 20,04 | 19,31 | 19,70 | -2,18% | 4.341,00 |
| 29.07.2026 | 19,66 | 20,14 | 19,52 | 20,14 | 3,63% | 10.167,00 |
| 28.07.2026 | 19,38 | 19,64 | 19,25 | 19,44 | -0,59% | 11.077,00 |
| 27.07.2026 | 20,75 | 21,55 | 19,04 | 19,55 | -4,17% | 8.214,00 |
| 24.07.2026 | 21,12 | 21,12 | 19,96 | 20,40 | -2,72% | 840,00 |
| 23.07.2026 | 20,21 | 21,14 | 20,07 | 20,97 | 3,25% | 6.505,00 |
| 22.07.2026 | 19,93 | 20,31 | 19,88 | 20,31 | 1,80% | 1.362,00 |
| 21.07.2026 | 19,40 | 19,95 | 19,28 | 19,95 | 3,45% | 7.526,00 |
| 20.07.2026 | 19,01 | 19,40 | 19,01 | 19,29 | 1,45% | 1.446,00 |
| 17.07.2026 | 18,64 | 19,25 | 18,64 | 19,01 | 0,42% | 8.942,00 |
| 16.07.2026 | 19,17 | 19,18 | 18,72 | 18,93 | -0,50% | 3.732,00 |
| 15.07.2026 | 19,61 | 19,62 | 18,91 | 19,03 | -2,21% | 9.233,00 |
| 14.07.2026 | 20,00 | 20,12 | 19,27 | 19,46 | -0,94% | 4.943,00 |
| 13.07.2026 | 19,80 | 20,10 | 19,55 | 19,64 | 0,23% | 2.790,00 |
| 10.07.2026 | 19,63 | 19,84 | 19,42 | 19,60 | 0,20% | 1.590,00 |
| 09.07.2026 | 20,01 | 20,01 | 19,53 | 19,56 | -1,14% | 1.702,00 |
| 08.07.2026 | 18,99 | 19,94 | 18,99 | 19,78 | 3,86% | 5.720,00 |
| 07.07.2026 | 18,71 | 19,10 | 18,71 | 19,05 | 0,77% | 147,00 |
| 06.07.2026 | 19,02 | 19,15 | 18,82 | 18,90 | 0,11% | 484,00 |
| 03.07.2026 | 18,88 | 19,10 | 18,79 | 18,88 | 1,51% | 12.290,00 |
| 02.07.2026 | 18,53 | 18,86 | 18,53 | 18,60 | 0,40% | 291,00 |
| 01.07.2026 | 18,72 | 18,73 | 18,45 | 18,53 | -0,30% | 447,00 |
| 30.06.2026 | 18,69 | 18,69 | 18,43 | 18,58 | -0,27% | 278,00 |
| 29.06.2026 | 18,50 | 18,63 | 18,36 | 18,63 | 1,25% | 299,00 |
| 26.06.2026 | 18,19 | 18,52 | 18,19 | 18,40 | -0,43% | 83,00 |
| 25.06.2026 | 18,55 | 18,55 | 18,27 | 18,48 | 0,33% | 898,00 |
| 24.06.2026 | 18,77 | 18,77 | 18,26 | 18,42 | -1,97% | 2.152,00 |
| 23.06.2026 | 18,51 | 18,79 | 18,37 | 18,79 | 1,54% | 13.839,00 |
| 22.06.2026 | 18,59 | 18,70 | 18,45 | 18,51 | -0,35% | 368,00 |
| 19.06.2026 | 18,20 | 18,66 | 18,20 | 18,57 | 0,79% | 456,00 |
| 18.06.2026 | 18,42 | 18,50 | 18,24 | 18,43 | 0,35% | 6.150,00 |
| 17.06.2026 | 18,50 | 18,70 | 18,25 | 18,36 | -0,62% | 1.400,00 |
| 16.06.2026 | 18,37 | 18,56 | 18,32 | 18,48 | -0,30% | 751,00 |
| 15.06.2026 | 19,35 | 19,35 | 18,29 | 18,53 | -2,81% | 22.825,00 |
| 12.06.2026 | 20,00 | 20,00 | 18,74 | 19,07 | -4,41% | 13.038,00 |
| 11.06.2026 | 19,40 | 19,95 | 19,26 | 19,95 | 2,92% | 5.182,00 |
| 10.06.2026 | 18,82 | 19,44 | 18,82 | 19,38 | 2,81% | 668,00 |
| 09.06.2026 | 19,37 | 19,58 | 18,81 | 18,85 | -2,71% | 1.505,00 |
| 08.06.2026 | 19,10 | 19,66 | 19,10 | 19,38 | 0,94% | 2.485,00 |
| 05.06.2026 | 19,02 | 19,26 | 19,02 | 19,20 | 0,05% | 88,00 |
| 04.06.2026 | 19,39 | 19,39 | 19,03 | 19,19 | -1,21% | 1.232,00 |
| 03.06.2026 | 19,05 | 19,42 | 18,90 | 19,42 | 2,18% | 36.776,00 |
| 02.06.2026 | 19,06 | 19,07 | 18,65 | 19,01 | -0,18% | 1.120,00 |
| 01.06.2026 | 18,61 | 19,11 | 18,61 | 19,04 | 2,67% | 2.209,00 |
| 29.05.2026 | 18,64 | 18,71 | 18,46 | 18,55 | -0,24% | 12.059,00 |
| 28.05.2026 | 18,57 | 18,74 | 18,39 | 18,59 | 0,24% | 3.549,00 |
| 27.05.2026 | 19,41 | 19,41 | 18,52 | 18,55 | -4,26% | 2.499,00 |
| 26.05.2026 | 18,83 | 19,37 | 18,81 | 19,37 | 2,51% | 1.338,00 |
| 25.05.2026 | 19,45 | 19,45 | 18,73 | 18,90 | -1,13% | 17.856,00 |
| 22.05.2026 | 19,72 | 19,74 | 18,99 | 19,11 | -2,99% | 18.970,00 |
| 21.05.2026 | 19,64 | 19,94 | 19,60 | 19,70 | -0,68% | 14.329,00 |
| 20.05.2026 | 19,86 | 20,28 | 19,64 | 19,84 | -0,38% | 2.976,00 |
| 19.05.2026 | 19,96 | 20,16 | 19,69 | 19,91 | -1,04% | 8.280,00 |
| 18.05.2026 | 19,44 | 20,21 | 19,43 | 20,12 | 2,63% | 13.702,00 |
| 15.05.2026 | 19,12 | 19,79 | 18,98 | 19,61 | 2,14% | 5.367,00 |
| 14.05.2026 | 19,51 | 19,51 | 19,20 | 19,20 | -1,41% | 1.084,00 |
| 13.05.2026 | 19,85 | 19,85 | 19,25 | 19,47 | -1,94% | 3.181,00 |
| 12.05.2026 | 19,06 | 20,14 | 18,87 | 19,86 | 4,75% | 5.833,00 |
| 11.05.2026 | 19,07 | 19,42 | 18,92 | 18,96 | -0,76% | 6.720,00 |
| 08.05.2026 | 18,86 | 19,10 | 18,72 | 19,10 | 1,70% | 8.939,00 |
| 07.05.2026 | 19,29 | 19,40 | 18,65 | 18,78 | -2,44% | 10.216,00 |
| 06.05.2026 | 19,94 | 20,13 | 18,69 | 19,25 | -3,53% | 19.114,00 |
| 05.05.2026 | 19,96 | 20,22 | 19,26 | 19,96 | 0,35% | 6.060,00 |
| 04.05.2026 | 20,08 | 20,18 | 19,74 | 19,89 | -0,18% | 2.217,00 |
| 30.04.2026 | 19,67 | 20,25 | 19,56 | 19,92 | -0,08% | 7.611,00 |
| 29.04.2026 | 19,81 | 19,97 | 19,64 | 19,94 | 0,86% | 4.367,00 |
| 28.04.2026 | 19,53 | 19,77 | 19,43 | 19,77 | 1,28% | 18.540,00 |
| 27.04.2026 | 19,01 | 19,69 | 19,01 | 19,52 | 2,09% | 5.671,00 |
| 24.04.2026 | 19,34 | 19,68 | 19,12 | 19,12 | -0,86% | 3.185,00 |
| 23.04.2026 | 19,16 | 19,64 | 19,14 | 19,28 | 0,16% | 3.585,00 |
| 22.04.2026 | 19,13 | 19,49 | 19,03 | 19,25 | 1,34% | 27.669,00 |
| 21.04.2026 | 18,89 | 19,15 | 18,84 | 19,00 | 0,74% | 2.429,00 |
| 20.04.2026 | 18,01 | 19,10 | 18,01 | 18,86 | 3,37% | 11.649,00 |
| 17.04.2026 | 19,43 | 19,50 | 18,24 | 18,24 | -6,39% | 7.186,00 |
| 16.04.2026 | 19,47 | 19,53 | 19,24 | 19,49 | 1,41% | 2.527,00 |
| 15.04.2026 | 19,49 | 19,51 | 19,18 | 19,22 | -1,46% | 14.092,00 |
| 14.04.2026 | 19,89 | 19,92 | 19,20 | 19,50 | -1,52% | 28.529,00 |
| 13.04.2026 | 19,68 | 20,10 | 19,27 | 19,80 | 1,83% | 16.828,00 |
| 10.04.2026 | 20,08 | 20,08 | 19,29 | 19,45 | -3,40% | 18.950,00 |
| 09.04.2026 | 20,00 | 20,33 | 19,86 | 20,13 | 0,00% | 10.262,00 |