19,495€
-1,54%
Echtzeit-Aktienkurs GALP ENERGIA SGPS NOM.EO1
Bid:
Ask:
Aktienkurse zur GALP ENERGIA SGPS NOM.EO1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2026 | 20,99 | 20,99 | 19,36 | 20,13 | -6,15% | 21.326,00 |
| 07.04.2026 | 21,20 | 21,45 | 21,01 | 21,45 | 1,71% | 11.828,00 |
| 02.04.2026 | 20,26 | 21,33 | 20,26 | 21,09 | 3,64% | 17.073,00 |
| 01.04.2026 | 21,12 | 21,15 | 20,21 | 20,35 | -2,77% | 5.855,00 |
| 31.03.2026 | 21,07 | 21,46 | 20,59 | 20,93 | -0,24% | 6.467,00 |
| 30.03.2026 | 20,24 | 21,18 | 20,24 | 20,98 | 3,76% | 4.696,00 |
| 27.03.2026 | 20,77 | 20,92 | 20,22 | 20,22 | -3,30% | 4.030,00 |
| 26.03.2026 | 20,84 | 21,09 | 20,51 | 20,91 | 0,53% | 3.767,00 |
| 25.03.2026 | 20,46 | 21,03 | 20,46 | 20,80 | -0,67% | 7.961,00 |
| 24.03.2026 | 20,50 | 20,95 | 20,48 | 20,94 | 2,80% | 6.324,00 |
| 23.03.2026 | 20,10 | 21,26 | 20,04 | 20,37 | -2,86% | 11.854,00 |
| 20.03.2026 | 22,40 | 22,89 | 20,72 | 20,97 | -5,63% | 16.859,00 |
| 19.03.2026 | 21,11 | 22,43 | 20,92 | 22,22 | 5,11% | 15.141,00 |
| 18.03.2026 | 21,45 | 21,66 | 20,91 | 21,14 | -0,52% | 13.336,00 |
| 17.03.2026 | 20,64 | 21,27 | 20,64 | 21,25 | 1,63% | 8.995,00 |
| 16.03.2026 | 20,82 | 21,10 | 20,63 | 20,91 | 2,10% | 10.999,00 |
| 13.03.2026 | 20,56 | 20,77 | 20,31 | 20,48 | -0,68% | 7.153,00 |
| 12.03.2026 | 20,04 | 20,67 | 19,91 | 20,62 | 1,93% | 8.095,00 |
| 11.03.2026 | 19,86 | 20,25 | 19,62 | 20,23 | 2,33% | 14.137,00 |
| 10.03.2026 | 19,69 | 19,95 | 19,24 | 19,77 | 0,05% | 7.672,00 |
| 09.03.2026 | 19,56 | 20,17 | 19,35 | 19,76 | -1,08% | 28.162,00 |
| 06.03.2026 | 19,34 | 20,03 | 19,17 | 19,98 | 4,36% | 8.972,00 |
| 05.03.2026 | 18,79 | 19,33 | 18,65 | 19,14 | 1,22% | 2.655,00 |
| 04.03.2026 | 19,08 | 19,11 | 18,67 | 18,91 | -1,61% | 6.385,00 |
| 03.03.2026 | 19,53 | 19,76 | 19,14 | 19,22 | -0,70% | 9.380,00 |
| 02.03.2026 | 18,56 | 19,93 | 18,56 | 19,36 | 7,08% | 30.784,00 |
| 27.02.2026 | 18,29 | 18,44 | 17,96 | 18,08 | -1,95% | 1.597,00 |
| 26.02.2026 | 18,40 | 18,49 | 17,97 | 18,44 | 0,60% | 6.009,00 |
| 25.02.2026 | 18,40 | 18,55 | 18,23 | 18,33 | -1,19% | 3.703,00 |
| 24.02.2026 | 18,61 | 18,75 | 18,34 | 18,55 | -0,88% | 4.080,00 |
| 23.02.2026 | 18,37 | 18,73 | 18,22 | 18,71 | 2,27% | 2.969,00 |
| 20.02.2026 | 18,80 | 18,80 | 18,20 | 18,30 | -1,61% | 8.763,00 |
| 19.02.2026 | 18,24 | 18,76 | 18,10 | 18,60 | 2,76% | 3.513,00 |
| 18.02.2026 | 18,03 | 18,38 | 18,03 | 18,10 | 0,58% | 9.775,00 |
| 17.02.2026 | 17,71 | 18,17 | 17,71 | 17,99 | 1,24% | 2.823,00 |
| 16.02.2026 | 17,77 | 17,89 | 17,64 | 17,77 | 0,77% | 831,00 |
| 13.02.2026 | 17,85 | 17,87 | 17,58 | 17,64 | -0,59% | 1.456,00 |
| 12.02.2026 | 18,08 | 18,25 | 17,72 | 17,74 | -1,74% | 3.342,00 |
| 11.02.2026 | 17,63 | 18,10 | 17,50 | 18,06 | 3,11% | 5.795,00 |
| 10.02.2026 | 17,58 | 17,73 | 17,37 | 17,51 | -0,37% | 4.168,00 |
| 09.02.2026 | 17,31 | 17,61 | 17,31 | 17,58 | 1,91% | 2.935,00 |
| 06.02.2026 | 17,06 | 17,62 | 16,93 | 17,25 | 1,11% | 7.734,00 |
| 05.02.2026 | 17,09 | 17,24 | 16,96 | 17,06 | 0,00% | 2.909,00 |
| 04.02.2026 | 16,88 | 17,22 | 16,87 | 17,06 | 0,92% | 6.067,00 |
| 03.02.2026 | 17,10 | 17,10 | 16,52 | 16,90 | 1,11% | 29.772,00 |
| 02.02.2026 | 16,59 | 16,77 | 16,30 | 16,72 | 0,57% | 32.625,00 |
| 30.01.2026 | 16,82 | 16,95 | 16,47 | 16,62 | -2,29% | 19.136,00 |
| 29.01.2026 | 16,46 | 17,01 | 16,46 | 17,01 | 3,18% | 9.084,00 |
| 28.01.2026 | 15,97 | 16,49 | 15,97 | 16,49 | 4,07% | 12.485,00 |
| 27.01.2026 | 15,72 | 15,98 | 15,63 | 15,84 | 0,28% | 18.016,00 |
| 26.01.2026 | 15,86 | 15,99 | 15,57 | 15,80 | -1,34% | 12.344,00 |
| 23.01.2026 | 15,75 | 16,01 | 15,63 | 16,01 | 1,52% | 4.953,00 |
| 22.01.2026 | 16,25 | 16,26 | 15,64 | 15,77 | -2,77% | 5.566,00 |
| 21.01.2026 | 16,10 | 16,34 | 15,91 | 16,22 | 1,12% | 3.517,00 |
| 20.01.2026 | 15,90 | 16,08 | 15,71 | 16,04 | 0,50% | 1.756,00 |
| 19.01.2026 | 15,95 | 16,04 | 15,83 | 15,96 | -0,87% | 2.371,00 |
| 16.01.2026 | 16,02 | 16,25 | 15,88 | 16,10 | 0,53% | 8.374,00 |
| 15.01.2026 | 16,18 | 16,32 | 15,88 | 16,02 | -1,29% | 12.378,00 |
| 14.01.2026 | 16,17 | 16,23 | 16,00 | 16,23 | 0,50% | 4.459,00 |
| 13.01.2026 | 15,78 | 16,20 | 15,69 | 16,15 | 3,13% | 22.358,00 |
| 12.01.2026 | 15,51 | 15,78 | 15,32 | 15,66 | 1,62% | 5.905,00 |
| 09.01.2026 | 15,01 | 15,53 | 14,89 | 15,41 | 3,32% | 13.824,00 |
| 08.01.2026 | 14,55 | 15,01 | 14,41 | 14,91 | 1,81% | 10.939,00 |
| 07.01.2026 | 14,97 | 15,08 | 14,46 | 14,65 | -2,33% | 12.165,00 |
| 06.01.2026 | 14,84 | 15,15 | 14,75 | 15,00 | 1,28% | 11.590,00 |
| 05.01.2026 | 14,69 | 14,84 | 14,39 | 14,81 | 1,27% | 9.581,00 |
| 02.01.2026 | 14,56 | 14,74 | 14,50 | 14,62 | 1,25% | 4.874,00 |
| 30.12.2025 | 14,36 | 14,44 | 14,35 | 14,44 | 1,30% | 1.687,00 |
| 29.12.2025 | 14,46 | 14,48 | 14,17 | 14,26 | -1,42% | 4.470,00 |
| 23.12.2025 | 14,47 | 14,47 | 14,27 | 14,46 | 0,38% | 4.318,00 |
| 22.12.2025 | 14,25 | 14,41 | 14,14 | 14,41 | 1,66% | 1.811,00 |
| 19.12.2025 | 14,13 | 14,21 | 13,98 | 14,17 | 1,07% | 13.066,00 |
| 18.12.2025 | 14,06 | 14,21 | 13,95 | 14,02 | 0,50% | 4.198,00 |
| 17.12.2025 | 14,22 | 14,28 | 13,95 | 13,95 | -0,92% | 7.844,00 |
| 16.12.2025 | 14,43 | 14,45 | 14,04 | 14,08 | -1,78% | 3.570,00 |
| 15.12.2025 | 14,13 | 14,37 | 14,02 | 14,34 | 1,88% | 14.067,00 |
| 12.12.2025 | 14,43 | 14,50 | 13,96 | 14,07 | -2,36% | 20.518,00 |
| 11.12.2025 | 14,51 | 14,64 | 14,32 | 14,41 | -1,67% | 16.737,00 |
| 10.12.2025 | 14,92 | 15,20 | 14,48 | 14,66 | -2,66% | 31.245,00 |
| 09.12.2025 | 17,42 | 17,42 | 14,68 | 15,06 | -12,78% | 37.425,00 |
| 08.12.2025 | 17,51 | 17,51 | 17,24 | 17,26 | -1,37% | 1.528,00 |
| 05.12.2025 | 17,69 | 17,78 | 17,50 | 17,50 | -1,33% | 5.059,00 |
| 04.12.2025 | 17,79 | 17,79 | 17,49 | 17,74 | 0,08% | 4.380,00 |
| 03.12.2025 | 17,55 | 17,72 | 17,41 | 17,72 | 1,08% | 4.696,00 |
| 02.12.2025 | 17,33 | 17,83 | 17,33 | 17,53 | 0,40% | 3.246,00 |
| 01.12.2025 | 17,38 | 17,54 | 17,25 | 17,46 | 0,14% | 70,00 |
| 28.11.2025 | 17,30 | 17,44 | 17,30 | 17,44 | 1,04% | 513,00 |
| 27.11.2025 | 17,19 | 17,41 | 17,06 | 17,26 | 0,15% | 3.345,00 |
| 26.11.2025 | 17,06 | 17,23 | 17,05 | 17,23 | 1,29% | 6.567,00 |
| 25.11.2025 | 17,16 | 17,31 | 16,91 | 17,01 | -0,21% | 4.934,00 |
| 24.11.2025 | 17,68 | 17,68 | 17,05 | 17,05 | -2,60% | 1.587,00 |
| 21.11.2025 | 18,02 | 18,02 | 17,40 | 17,50 | -2,99% | 3.243,00 |
| 20.11.2025 | 18,05 | 18,16 | 17,87 | 18,04 | 1,04% | 2.613,00 |
| 19.11.2025 | 18,05 | 18,21 | 17,75 | 17,86 | -0,53% | 2.223,00 |
| 18.11.2025 | 18,33 | 18,33 | 17,85 | 17,95 | -2,50% | 4.453,00 |
| 17.11.2025 | 18,45 | 18,55 | 18,31 | 18,41 | 0,71% | 9.845,00 |