14,563€
-0,63%
Echtzeit-Aktienkurs Galp Energia SGPS S.A.
Bid:
Ask:
Aktienkurse zur Galp Energia SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.11.2025 | 18,13 | 18,43 | 17,98 | 18,28 | 1,90% | 10.655,00 |
| 13.11.2025 | 18,22 | 18,22 | 17,92 | 17,94 | -1,40% | 7.972,00 |
| 12.11.2025 | 18,12 | 18,34 | 18,00 | 18,20 | 0,69% | 5.357,00 |
| 11.11.2025 | 17,74 | 18,07 | 17,73 | 18,07 | 1,83% | 2.535,00 |
| 10.11.2025 | 17,84 | 17,85 | 17,59 | 17,75 | 0,00% | 7.110,00 |
| 07.11.2025 | 17,57 | 17,75 | 17,45 | 17,75 | 0,94% | 4.343,00 |
| 06.11.2025 | 17,97 | 18,00 | 17,51 | 17,58 | -2,33% | 5.610,00 |
| 05.11.2025 | 17,56 | 18,01 | 17,43 | 18,00 | 1,95% | 4.610,00 |
| 04.11.2025 | 17,56 | 17,66 | 17,32 | 17,66 | -0,84% | 5.154,00 |
| 03.11.2025 | 17,48 | 17,81 | 17,40 | 17,81 | 1,98% | 2.978,00 |
| 31.10.2025 | 17,41 | 17,54 | 17,29 | 17,46 | 1,39% | 2.683,00 |
| 30.10.2025 | 17,36 | 17,40 | 17,14 | 17,22 | -0,23% | 5.042,00 |
| 29.10.2025 | 16,96 | 17,37 | 16,96 | 17,26 | 0,94% | 643,00 |
| 28.10.2025 | 17,55 | 17,55 | 16,97 | 17,10 | -2,59% | 7.146,00 |
| 27.10.2025 | 16,86 | 17,56 | 16,86 | 17,56 | 5,03% | 14.195,00 |
| 24.10.2025 | 16,97 | 17,09 | 16,72 | 16,72 | -1,71% | 1.192,00 |
| 23.10.2025 | 16,42 | 17,01 | 16,42 | 17,01 | 4,84% | 17.434,00 |
| 22.10.2025 | 16,19 | 16,43 | 16,07 | 16,22 | 0,78% | 1.868,00 |
| 21.10.2025 | 15,93 | 16,10 | 15,88 | 16,10 | 0,91% | 218,00 |
| 20.10.2025 | 16,19 | 16,19 | 15,93 | 15,95 | -0,41% | 3.802,00 |
| 17.10.2025 | 15,69 | 16,12 | 15,64 | 16,02 | 0,66% | 3.993,00 |
| 16.10.2025 | 15,99 | 16,02 | 15,73 | 15,91 | 0,38% | 1.643,00 |
| 15.10.2025 | 16,23 | 16,23 | 15,85 | 15,85 | -2,22% | 3.187,00 |
| 14.10.2025 | 16,40 | 16,52 | 15,96 | 16,21 | -1,55% | 9.396,00 |
| 13.10.2025 | 16,34 | 16,53 | 16,09 | 16,47 | 2,17% | 1.072,00 |
| 10.10.2025 | 16,62 | 16,62 | 16,11 | 16,12 | -3,42% | 3.849,00 |
| 09.10.2025 | 16,60 | 16,76 | 16,50 | 16,69 | 0,63% | 1.795,00 |
| 08.10.2025 | 17,05 | 17,05 | 16,47 | 16,58 | -2,64% | 1.979,00 |
| 07.10.2025 | 17,27 | 17,33 | 16,89 | 17,03 | -1,50% | 363,00 |
| 06.10.2025 | 16,96 | 17,35 | 16,84 | 17,29 | 2,61% | 3.169,00 |
| 03.10.2025 | 16,68 | 16,97 | 16,55 | 16,85 | 1,14% | 3.248,00 |
| 02.10.2025 | 16,66 | 16,74 | 16,53 | 16,66 | 0,18% | 1.616,00 |
| 01.10.2025 | 16,16 | 16,63 | 16,03 | 16,63 | 2,91% | 2.176,00 |
| 30.09.2025 | 16,59 | 16,59 | 15,95 | 16,16 | -1,88% | 725,00 |
| 29.09.2025 | 16,77 | 16,89 | 16,47 | 16,47 | -2,17% | 895,00 |
| 26.09.2025 | 16,57 | 16,84 | 16,49 | 16,84 | 0,90% | 786,00 |
| 25.09.2025 | 16,42 | 16,70 | 16,30 | 16,69 | 2,49% | 1.723,00 |
| 24.09.2025 | 15,98 | 16,31 | 15,87 | 16,28 | 1,78% | 3.439,00 |
| 23.09.2025 | 15,66 | 16,00 | 15,66 | 16,00 | 2,07% | 1.578,00 |
| 22.09.2025 | 15,78 | 15,79 | 15,60 | 15,67 | -0,70% | 948,00 |
| 19.09.2025 | 15,91 | 15,94 | 15,67 | 15,78 | -1,00% | 737,00 |
| 18.09.2025 | 15,95 | 15,98 | 15,82 | 15,94 | 0,09% | 1.883,00 |
| 17.09.2025 | 16,20 | 16,20 | 15,89 | 15,93 | -2,21% | 119,00 |
| 16.09.2025 | 16,06 | 16,29 | 15,99 | 16,29 | 1,15% | 34,00 |
| 15.09.2025 | 16,28 | 16,29 | 15,97 | 16,10 | -0,19% | 1.008,00 |
| 12.09.2025 | 15,98 | 16,27 | 15,86 | 16,13 | 1,49% | 3.755,00 |
| 11.09.2025 | 16,00 | 16,11 | 15,81 | 15,89 | -0,31% | 78,00 |
| 10.09.2025 | 15,99 | 16,03 | 15,77 | 15,94 | -0,28% | 1.869,00 |
| 09.09.2025 | 15,73 | 16,01 | 15,68 | 15,99 | 1,54% | 804,00 |
| 08.09.2025 | 15,87 | 15,96 | 15,61 | 15,75 | -0,35% | 687,00 |
| 05.09.2025 | 16,27 | 16,27 | 15,69 | 15,80 | -1,89% | 4.315,00 |
| 04.09.2025 | 16,04 | 16,16 | 16,04 | 16,11 | 0,56% | 445,00 |
| 03.09.2025 | 16,56 | 16,56 | 16,02 | 16,02 | -2,38% | 367,00 |
| 02.09.2025 | 16,70 | 16,79 | 16,41 | 16,41 | -1,41% | 331,00 |
| 01.09.2025 | 16,57 | 16,77 | 16,54 | 16,64 | 0,60% | 1.815,00 |
| 29.08.2025 | 16,67 | 16,69 | 16,54 | 16,54 | -0,87% | 77,00 |
| 28.08.2025 | 16,43 | 16,70 | 16,43 | 16,69 | 1,77% | 1.443,00 |
| 27.08.2025 | 16,53 | 16,58 | 16,34 | 16,40 | -0,70% | 2.472,00 |
| 26.08.2025 | 16,44 | 16,52 | 16,37 | 16,51 | 0,76% | 2.181,00 |
| 25.08.2025 | 16,49 | 16,52 | 16,33 | 16,39 | 0,09% | 606,00 |
| 22.08.2025 | 16,47 | 16,53 | 16,37 | 16,37 | -0,70% | 959,00 |
| 21.08.2025 | 16,25 | 16,49 | 16,25 | 16,49 | 1,51% | 1.006,00 |
| 20.08.2025 | 16,27 | 16,36 | 16,12 | 16,24 | 0,56% | 2.469,00 |
| 19.08.2025 | 16,11 | 16,33 | 16,11 | 16,15 | 0,28% | 2.379,00 |
| 18.08.2025 | 16,28 | 16,32 | 16,10 | 16,11 | -1,04% | 2.361,00 |
| 15.08.2025 | 16,11 | 16,28 | 16,11 | 16,28 | 0,59% | 1.377,00 |
| 14.08.2025 | 16,06 | 16,20 | 16,04 | 16,18 | -2,15% | 4.210,00 |
| 13.08.2025 | 16,68 | 16,68 | 16,40 | 16,54 | 0,21% | 2.019,00 |
| 12.08.2025 | 16,35 | 16,50 | 16,35 | 16,50 | 1,35% | 918,00 |
| 11.08.2025 | 16,68 | 16,69 | 16,28 | 16,28 | -1,57% | 2.597,00 |
| 08.08.2025 | 16,45 | 16,62 | 16,32 | 16,54 | 0,64% | 421,00 |
| 07.08.2025 | 16,57 | 16,70 | 16,34 | 16,44 | -0,24% | 297,00 |
| 06.08.2025 | 16,52 | 16,54 | 16,39 | 16,48 | 0,86% | 1.403,00 |
| 05.08.2025 | 16,40 | 16,50 | 16,34 | 16,34 | -0,03% | 408,00 |
| 04.08.2025 | 16,41 | 16,62 | 16,22 | 16,34 | 0,55% | 3.682,00 |
| 01.08.2025 | 16,69 | 16,69 | 16,16 | 16,25 | -3,13% | 524,00 |
| 31.07.2025 | 16,92 | 16,95 | 16,76 | 16,78 | -0,59% | 150,00 |
| 30.07.2025 | 17,01 | 17,01 | 16,77 | 16,88 | -0,79% | 1.006,00 |
| 29.07.2025 | 16,99 | 17,01 | 16,85 | 17,01 | 0,53% | 1.557,00 |
| 28.07.2025 | 16,87 | 16,94 | 16,69 | 16,92 | 0,24% | 585,00 |
| 25.07.2025 | 16,69 | 16,88 | 16,50 | 16,88 | 0,99% | 1.559,00 |
| 24.07.2025 | 17,00 | 17,00 | 16,55 | 16,72 | -1,24% | 1.751,00 |