15,495€
-3,58%
Echtzeit-Aktienkurs Galp Energia SGPS S.A.
Bid:
Ask:
Aktienkurse zur Galp Energia SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 15,67 | 15,94 | 15,49 | 15,52 | -3,42% | 39,00 |
| 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 |
| 14.01.2025 | 16,41 | 16,62 | 16,29 | 16,49 | 0,06% | 589,00 |
| 13.01.2025 | 16,21 | 16,51 | 16,09 | 16,48 | 0,95% | 97,00 |
| 10.01.2025 | 16,34 | 16,71 | 16,14 | 16,33 | -0,31% | 283,00 |
| 09.01.2025 | 15,97 | 16,38 | 15,97 | 16,38 | 1,64% | 105,00 |
| 08.01.2025 | 16,16 | 16,17 | 15,89 | 16,11 | -0,43% | 180,00 |
| 07.01.2025 | 15,61 | 16,22 | 15,61 | 16,18 | 3,62% | 4.099,00 |
| 06.01.2025 | 15,96 | 15,98 | 15,62 | 15,62 | -1,79% | 2.861,00 |
| 03.01.2025 | 15,96 | 15,98 | 15,85 | 15,90 | -0,03% | 892,00 |
| 02.01.2025 | 15,82 | 16,22 | 15,77 | 15,91 | -5,27% | 4.953,00 |
| 30.12.2024 | 16,81 | 16,81 | 16,67 | 16,79 | -0,44% | 74,00 |
| 27.12.2024 | 16,71 | 16,87 | 16,38 | 16,87 | 2,31% | 1.828,00 |
| 23.12.2024 | 16,42 | 16,64 | 16,42 | 16,49 | 0,24% | 181,00 |
| 20.12.2024 | 16,47 | 16,52 | 16,45 | 16,45 | -0,84% | 75,00 |
| 19.12.2024 | 16,41 | 16,73 | 16,41 | 16,59 | -0,87% | 45,00 |
| 18.12.2024 | 16,76 | 16,80 | 16,63 | 16,73 | 0,63% | 144,00 |
| 17.12.2024 | 16,79 | 16,79 | 16,51 | 16,63 | -1,39% | 665,00 |
| 16.12.2024 | 17,04 | 17,04 | 16,76 | 16,86 | -0,38% | 178,00 |
| 13.12.2024 | 16,94 | 17,08 | 16,82 | 16,93 | 0,59% | 288,00 |
| 12.12.2024 | 16,94 | 17,00 | 16,82 | 16,83 | -0,80% | 388,00 |
| 11.12.2024 | 16,83 | 16,97 | 16,82 | 16,96 | 0,38% | 74,00 |
| 10.12.2024 | 16,59 | 16,90 | 16,59 | 16,90 | 0,60% | 20,00 |
| 09.12.2024 | 16,41 | 16,85 | 16,41 | 16,80 | 2,35% | 3.574,00 |
| 06.12.2024 | 16,72 | 16,72 | 16,24 | 16,41 | -1,29% | 87,00 |
| 05.12.2024 | 17,05 | 17,06 | 16,63 | 16,63 | 0,30% | 3.084,00 |
| 04.12.2024 | 16,56 | 16,70 | 16,44 | 16,58 | 0,09% | 441,00 |
| 03.12.2024 | 16,32 | 16,56 | 16,30 | 16,56 | 1,50% | 227,00 |
| 02.12.2024 | 15,25 | 16,32 | 15,25 | 16,32 | 4,38% | 3.057,00 |
| 29.11.2024 | 15,56 | 15,66 | 15,44 | 15,63 | -0,06% | 127,00 |
| 28.11.2024 | 15,79 | 15,79 | 15,52 | 15,64 | -0,29% | 570,00 |
| 27.11.2024 | 15,89 | 15,89 | 15,55 | 15,69 | -0,92% | 13,00 |
| 26.11.2024 | 15,79 | 15,92 | 15,67 | 15,83 | 0,67% | 370,00 |
| 25.11.2024 | 15,89 | 15,99 | 15,73 | 15,73 | -0,91% | 3.898,00 |
| 22.11.2024 | 15,90 | 16,00 | 15,71 | 15,87 | 1,31% | 982,00 |
| 21.11.2024 | 15,74 | 15,78 | 15,61 | 15,67 | -0,03% | 70,00 |
| 20.11.2024 | 15,79 | 15,79 | 15,63 | 15,67 | -0,10% | 333,00 |
| 19.11.2024 | 15,91 | 15,91 | 15,57 | 15,69 | -0,63% | 249,00 |
| 18.11.2024 | 15,63 | 15,84 | 15,56 | 15,79 | 0,45% | 718,00 |
| 15.11.2024 | 15,41 | 15,77 | 15,41 | 15,72 | 0,70% | 129,00 |
| 14.11.2024 | 15,21 | 15,63 | 15,21 | 15,61 | 2,16% | 79,00 |
| 13.11.2024 | 15,48 | 15,65 | 15,27 | 15,28 | -1,61% | 138,00 |
| 12.11.2024 | 15,46 | 15,77 | 15,45 | 15,53 | 0,23% | 2.234,00 |
| 11.11.2024 | 15,80 | 16,00 | 15,49 | 15,49 | -1,53% | 797,00 |
| 08.11.2024 | 16,02 | 16,02 | 15,72 | 15,73 | -1,90% | 286,00 |