16,775€
0,27%
Echtzeit-Aktienkurs Galp Energia SGPS S.A.
Bid:
Ask:
Aktienkurse zur Galp Energia SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 16,46 | 16,78 | 16,41 | 16,78 | 0,28% | 12,00 |
| 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 |
| 07.11.2024 | 15,92 | 16,06 | 15,78 | 16,04 | 0,28% | 1.260,00 |
| 06.11.2024 | 16,28 | 16,28 | 15,77 | 15,99 | -0,87% | 886,00 |
| 05.11.2024 | 16,07 | 16,30 | 15,99 | 16,13 | -0,25% | 269,00 |
| 04.11.2024 | 15,96 | 16,17 | 15,95 | 16,17 | 1,09% | 1.487,00 |
| 01.11.2024 | 15,89 | 16,00 | 15,86 | 16,00 | 1,88% | 281,00 |
| 31.10.2024 | 15,84 | 15,96 | 15,67 | 15,70 | -2,21% | 1.789,00 |
| 30.10.2024 | 15,99 | 16,08 | 15,90 | 16,06 | 0,97% | 182,00 |
| 29.10.2024 | 15,77 | 16,17 | 15,77 | 15,90 | 0,16% | 2.094,00 |
| 28.10.2024 | 16,72 | 16,77 | 15,54 | 15,88 | -4,34% | 2.759,00 |
| 25.10.2024 | 16,38 | 16,60 | 16,38 | 16,60 | 0,61% | 676,00 |
| 24.10.2024 | 16,48 | 16,73 | 16,48 | 16,50 | -0,27% | 68,00 |
| 23.10.2024 | 16,67 | 16,67 | 16,39 | 16,54 | -1,22% | 8,00 |
| 22.10.2024 | 16,85 | 16,85 | 16,65 | 16,75 | -0,62% | 229,00 |
| 21.10.2024 | 16,67 | 16,85 | 16,55 | 16,85 | 0,84% | 387,00 |
| 18.10.2024 | 16,88 | 16,96 | 16,58 | 16,71 | -1,27% | 9.623,00 |
| 17.10.2024 | 16,81 | 16,94 | 16,79 | 16,93 | 0,65% | 113,00 |
| 16.10.2024 | 16,75 | 16,96 | 16,71 | 16,82 | 1,11% | 2.009,00 |
| 15.10.2024 | 17,28 | 17,28 | 16,63 | 16,63 | -3,51% | 950,00 |
| 14.10.2024 | 16,95 | 17,34 | 16,95 | 17,24 | 1,14% | 176,00 |
| 11.10.2024 | 16,83 | 17,10 | 16,83 | 17,04 | 0,32% | 156,00 |
| 10.10.2024 | 16,77 | 17,00 | 16,77 | 16,99 | 1,13% | 417,00 |
| 09.10.2024 | 16,65 | 16,80 | 16,65 | 16,80 | 0,00% | 85,00 |
| 08.10.2024 | 16,95 | 17,09 | 16,67 | 16,80 | -1,84% | 305,00 |
| 07.10.2024 | 17,26 | 17,26 | 17,10 | 17,11 | -0,78% | 173,00 |
| 04.10.2024 | 17,11 | 17,28 | 17,11 | 17,25 | 2,04% | 107,00 |
| 03.10.2024 | 16,87 | 16,97 | 16,87 | 16,90 | -0,97% | 30,00 |
| 02.10.2024 | 16,88 | 17,35 | 16,88 | 17,07 | 0,35% | 561,00 |
| 01.10.2024 | 16,90 | 17,04 | 16,66 | 17,01 | 0,68% | 1.624,00 |
| 30.09.2024 | 16,60 | 16,89 | 16,53 | 16,89 | 2,43% | 4.738,00 |
| 27.09.2024 | 16,10 | 16,49 | 16,10 | 16,49 | 2,45% | 2.910,00 |
| 26.09.2024 | 17,38 | 17,38 | 16,10 | 16,10 | -6,15% | 3.418,00 |
| 25.09.2024 | 17,04 | 17,15 | 16,91 | 17,15 | 0,15% | 71,00 |
| 24.09.2024 | 17,28 | 17,28 | 17,00 | 17,13 | -0,26% | 293,00 |
| 23.09.2024 | 16,96 | 17,17 | 16,96 | 17,17 | 1,72% | 142,00 |
| 20.09.2024 | 16,91 | 17,05 | 16,88 | 16,88 | -0,74% | 1.728,00 |
| 19.09.2024 | 17,11 | 17,11 | 17,01 | 17,01 | -0,82% | 26,00 |
| 18.09.2024 | 17,01 | 17,15 | 16,92 | 17,15 | 1,06% | 384,00 |
| 17.09.2024 | 17,02 | 17,05 | 16,95 | 16,97 | -1,11% | 76,00 |
| 16.09.2024 | 17,03 | 17,16 | 16,98 | 17,16 | 0,94% | 7.619,00 |
| 13.09.2024 | 17,27 | 17,27 | 17,00 | 17,00 | -1,76% | 159,00 |
| 12.09.2024 | 17,34 | 17,34 | 17,09 | 17,30 | 1,50% | 31,00 |
| 11.09.2024 | 16,85 | 17,25 | 16,85 | 17,05 | 0,89% | 371,00 |
| 10.09.2024 | 17,23 | 17,36 | 16,82 | 16,90 | -2,11% | 1.251,00 |
| 09.09.2024 | 17,57 | 17,58 | 17,26 | 17,26 | -0,69% | 241,00 |
| 06.09.2024 | 17,78 | 17,78 | 17,38 | 17,38 | -1,53% | 3.525,00 |
| 05.09.2024 | 17,97 | 17,97 | 17,65 | 17,65 | -1,62% | 33,00 |
| 04.09.2024 | 17,87 | 18,09 | 17,74 | 17,94 | 0,22% | 5.396,00 |
| 03.09.2024 | 18,73 | 18,89 | 17,90 | 17,90 | -5,22% | 8.479,00 |
| 02.09.2024 | 18,86 | 18,89 | 18,68 | 18,89 | 0,45% | 395,00 |
| 30.08.2024 | 19,02 | 19,09 | 18,79 | 18,80 | -1,34% | 405,00 |
| 29.08.2024 | 18,68 | 19,10 | 18,68 | 19,06 | -0,08% | 433,00 |
| 28.08.2024 | 19,26 | 19,41 | 19,07 | 19,07 | -1,62% | 86,00 |
| 27.08.2024 | 19,32 | 19,44 | 19,18 | 19,39 | 0,60% | 2.397,00 |
| 26.08.2024 | 19,05 | 19,27 | 19,05 | 19,27 | 0,50% | 4.644,00 |
| 23.08.2024 | 19,03 | 19,18 | 19,03 | 19,18 | 0,05% | 2.462,00 |
| 22.08.2024 | 19,30 | 19,31 | 19,06 | 19,17 | 0,00% | 121,00 |
| 21.08.2024 | 19,19 | 19,20 | 19,10 | 19,17 | -0,67% | 390,00 |
| 20.08.2024 | 19,43 | 19,46 | 19,18 | 19,30 | -0,59% | 3.170,00 |
| 19.08.2024 | 19,14 | 19,52 | 19,01 | 19,41 | 1,65% | 1.616,00 |
| 16.08.2024 | 19,22 | 19,23 | 19,08 | 19,10 | -0,50% | 368,00 |
| 15.08.2024 | 18,92 | 19,19 | 18,88 | 19,19 | 1,08% | 161,00 |
| 14.08.2024 | 19,23 | 19,23 | 18,98 | 18,99 | -0,91% | 17,00 |
| 13.08.2024 | 19,18 | 19,23 | 18,99 | 19,16 | 0,79% | 405,00 |
| 12.08.2024 | 19,06 | 19,21 | 19,00 | 19,01 | -0,65% | 3.043,00 |
| 09.08.2024 | 19,13 | 19,19 | 19,00 | 19,14 | 0,90% | 16,00 |
| 08.08.2024 | 18,90 | 19,14 | 18,90 | 18,97 | 0,74% | 34,00 |
| 07.08.2024 | 18,86 | 19,04 | 18,83 | 18,83 | -0,66% | 104,00 |
| 06.08.2024 | 18,84 | 18,95 | 18,51 | 18,95 | 1,53% | 558,00 |
| 05.08.2024 | 18,34 | 18,76 | 18,15 | 18,67 | -0,19% | 3.447,00 |
| 02.08.2024 | 18,94 | 19,33 | 18,70 | 18,70 | -1,71% | 57,00 |