16,685€
0,33%
Echtzeit-Aktienkurs Galp Energia SGPS S.A.
Bid:
Ask:
Aktienkurse zur Galp Energia SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 16,59 | 16,69 | 16,53 | 16,68 | 0,32% | 349,00 |
| 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 |
| 23.07.2025 | 16,52 | 16,93 | 16,52 | 16,93 | 2,76% | 2.281,00 |
| 22.07.2025 | 16,14 | 16,47 | 16,14 | 16,47 | 2,55% | 720,00 |
| 21.07.2025 | 16,08 | 16,42 | 16,06 | 16,06 | 1,23% | 11.775,00 |
| 18.07.2025 | 16,05 | 16,05 | 15,87 | 15,87 | -0,66% | 1.348,00 |
| 17.07.2025 | 16,28 | 16,29 | 15,82 | 15,97 | -1,63% | 1.556,00 |
| 16.07.2025 | 16,16 | 16,24 | 16,00 | 16,24 | 0,03% | 591,00 |
| 15.07.2025 | 16,37 | 16,38 | 16,10 | 16,23 | -0,67% | 479,00 |
| 14.07.2025 | 16,36 | 16,50 | 16,23 | 16,34 | -0,24% | 488,00 |
| 11.07.2025 | 16,46 | 16,51 | 16,35 | 16,38 | 0,06% | 23.507,00 |
| 10.07.2025 | 16,61 | 16,63 | 16,37 | 16,37 | -0,82% | 11.981,00 |
| 09.07.2025 | 16,44 | 16,62 | 16,44 | 16,51 | 0,24% | 1.256,00 |
| 08.07.2025 | 16,40 | 16,59 | 15,45 | 16,47 | 0,52% | 6.507,00 |
| 07.07.2025 | 16,04 | 16,55 | 15,84 | 16,38 | 1,90% | 805,00 |
| 04.07.2025 | 16,04 | 16,16 | 16,00 | 16,08 | -0,92% | 202,00 |
| 03.07.2025 | 16,08 | 16,23 | 15,97 | 16,23 | 1,03% | 8.348,00 |
| 02.07.2025 | 15,96 | 16,06 | 15,84 | 16,06 | 2,07% | 801,00 |
| 01.07.2025 | 15,66 | 15,87 | 15,45 | 15,74 | 0,70% | 884,00 |
| 30.06.2025 | 15,67 | 15,79 | 15,52 | 15,63 | -0,98% | 261,00 |
| 27.06.2025 | 15,47 | 15,80 | 15,47 | 15,78 | 1,51% | 663,00 |
| 26.06.2025 | 15,44 | 15,55 | 15,30 | 15,55 | 1,70% | 230,00 |
| 25.06.2025 | 15,22 | 15,33 | 15,16 | 15,29 | -0,13% | 2.443,00 |
| 24.06.2025 | 15,50 | 15,50 | 14,96 | 15,31 | -0,13% | 2.345,00 |
| 23.06.2025 | 15,73 | 16,05 | 15,33 | 15,33 | -2,79% | 4.386,00 |
| 20.06.2025 | 16,25 | 16,25 | 15,63 | 15,77 | -2,26% | 825,00 |
| 19.06.2025 | 15,56 | 16,13 | 15,56 | 16,13 | 2,38% | 2.948,00 |
| 18.06.2025 | 16,23 | 16,26 | 15,67 | 15,76 | -2,26% | 830,00 |
| 17.06.2025 | 15,92 | 16,17 | 15,87 | 16,12 | 1,42% | 2.178,00 |
| 16.06.2025 | 15,82 | 16,05 | 15,71 | 15,90 | 0,38% | 4.060,00 |
| 13.06.2025 | 16,20 | 16,90 | 15,72 | 15,84 | 0,44% | 7.194,00 |
| 12.06.2025 | 15,37 | 15,77 | 15,28 | 15,77 | 1,94% | 788,00 |
| 11.06.2025 | 15,53 | 15,65 | 15,38 | 15,47 | -1,40% | 601,00 |
| 10.06.2025 | 15,22 | 15,69 | 15,22 | 15,69 | 3,06% | 515,00 |
| 09.06.2025 | 15,28 | 15,38 | 15,22 | 15,22 | -0,46% | 1.231,00 |
| 06.06.2025 | 14,65 | 15,41 | 14,65 | 15,29 | 4,62% | 3.623,00 |
| 05.06.2025 | 14,44 | 14,74 | 14,44 | 14,62 | 1,21% | 1.389,00 |
| 04.06.2025 | 14,77 | 14,77 | 14,44 | 14,44 | -1,80% | 974,00 |
| 03.06.2025 | 14,79 | 14,79 | 14,48 | 14,71 | -0,07% | 625,00 |
| 02.06.2025 | 14,05 | 14,83 | 14,05 | 14,72 | 5,52% | 6.012,00 |
| 30.05.2025 | 13,91 | 14,24 | 13,91 | 13,95 | -0,36% | 609,00 |
| 29.05.2025 | 14,23 | 14,23 | 13,90 | 14,00 | -0,71% | 102,00 |
| 28.05.2025 | 13,70 | 14,10 | 13,60 | 14,10 | 2,70% | 509,00 |
| 27.05.2025 | 13,70 | 13,76 | 13,62 | 13,73 | 0,15% | 1.219,00 |
| 26.05.2025 | 13,61 | 13,71 | 13,51 | 13,71 | 0,00% | 2.669,00 |
| 23.05.2025 | 13,77 | 13,89 | 13,68 | 13,71 | -0,69% | 2.857,00 |
| 22.05.2025 | 13,74 | 13,88 | 13,74 | 13,80 | 0,47% | 139,00 |
| 21.05.2025 | 13,96 | 13,98 | 13,72 | 13,74 | -2,21% | 1.579,00 |
| 20.05.2025 | 14,11 | 14,11 | 13,96 | 14,05 | 0,43% | 51,00 |
| 19.05.2025 | 14,07 | 14,07 | 13,90 | 13,99 | -0,92% | 163,00 |
| 16.05.2025 | 14,04 | 14,16 | 14,01 | 14,12 | -0,25% | 307,00 |