16,208€
0,17%
Echtzeit-Aktienkurs Galp Energia SGPS S.A.
Bid:
Ask:
Aktienkurse zur Galp Energia SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 14,14 | 14,25 | 13,95 | 14,15 | -1,08% | 822,00 |
| 14.05.2025 | 14,44 | 14,48 | 14,13 | 14,31 | -0,17% | 4.036,00 |
| 13.05.2025 | 14,35 | 14,45 | 14,25 | 14,33 | 0,35% | 4.491,00 |
| 12.05.2025 | 14,13 | 14,44 | 14,02 | 14,28 | 2,88% | 1.032,00 |
| 09.05.2025 | 13,85 | 14,04 | 13,76 | 13,88 | 0,07% | 570,00 |
| 08.05.2025 | 13,80 | 13,90 | 13,70 | 13,87 | 0,51% | 3.372,00 |
| 07.05.2025 | 13,72 | 13,82 | 13,67 | 13,80 | -0,14% | 2.896,00 |
| 06.05.2025 | 13,79 | 13,82 | 13,67 | 13,82 | -0,11% | 3.130,00 |
| 05.05.2025 | 13,63 | 13,84 | 13,50 | 13,84 | 1,17% | 5.330,00 |
| 02.05.2025 | 13,76 | 13,96 | 13,63 | 13,68 | -0,51% | 4.312,00 |
| 30.04.2025 | 13,70 | 13,75 | 13,40 | 13,75 | 0,81% | 1.276,00 |
| 29.04.2025 | 13,62 | 13,74 | 13,52 | 13,64 | 0,26% | 1.445,00 |
| 28.04.2025 | 14,10 | 14,10 | 13,45 | 13,60 | -3,27% | 3.630,00 |
| 25.04.2025 | 13,88 | 14,07 | 13,80 | 14,06 | 1,55% | 1.444,00 |
| 24.04.2025 | 13,57 | 13,85 | 13,51 | 13,85 | 2,67% | 2.107,00 |
| 23.04.2025 | 13,81 | 13,92 | 13,49 | 13,49 | -1,32% | 2.653,00 |
| 22.04.2025 | 13,52 | 13,68 | 13,33 | 13,67 | 0,92% | 1.577,00 |
| 17.04.2025 | 13,50 | 13,62 | 13,37 | 13,54 | 1,04% | 612,00 |
| 16.04.2025 | 13,10 | 13,50 | 13,01 | 13,40 | 0,90% | 672,00 |
| 15.04.2025 | 12,86 | 13,32 | 12,76 | 13,28 | 3,91% | 1.078,00 |
| 14.04.2025 | 13,06 | 13,08 | 12,66 | 12,78 | -1,01% | 1.278,00 |
| 11.04.2025 | 12,93 | 13,04 | 12,67 | 12,91 | 0,94% | 1.955,00 |
| 10.04.2025 | 13,37 | 13,90 | 12,53 | 12,79 | -4,66% | 7.428,00 |
| 09.04.2025 | 12,66 | 13,43 | 12,32 | 13,42 | 3,99% | 5.213,00 |
| 08.04.2025 | 13,51 | 13,52 | 12,90 | 12,90 | -2,86% | 2.891,00 |
| 07.04.2025 | 13,93 | 13,93 | 13,11 | 13,28 | -7,20% | 4.638,00 |
| 04.04.2025 | 15,11 | 15,23 | 14,26 | 14,31 | -5,61% | 2.866,00 |
| 03.04.2025 | 15,75 | 15,91 | 15,16 | 15,16 | -5,66% | 498,00 |
| 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 |