19,733€
-0,24%
Echtzeit-Aktienkurs Galp Energia SGPS S.A.
Bid:
Ask:
Aktienkurse zur Galp Energia SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 19,94 | 20,01 | 19,70 | 19,74 | -0,19% | 155,00 |
| 08.07.2026 | 18,99 | 19,94 | 18,99 | 19,78 | 3,86% | 5.720,00 |
| 07.07.2026 | 18,71 | 19,10 | 18,71 | 19,05 | 0,77% | 147,00 |
| 06.07.2026 | 19,02 | 19,15 | 18,82 | 18,90 | 0,11% | 484,00 |
| 03.07.2026 | 18,88 | 19,10 | 18,79 | 18,88 | 1,51% | 12.290,00 |
| 02.07.2026 | 18,53 | 18,86 | 18,53 | 18,60 | 0,40% | 291,00 |
| 01.07.2026 | 18,72 | 18,73 | 18,45 | 18,53 | -0,30% | 447,00 |
| 30.06.2026 | 18,69 | 18,69 | 18,43 | 18,58 | -0,27% | 278,00 |
| 29.06.2026 | 18,50 | 18,63 | 18,36 | 18,63 | 1,25% | 299,00 |
| 26.06.2026 | 18,19 | 18,52 | 18,19 | 18,40 | -0,43% | 83,00 |
| 25.06.2026 | 18,55 | 18,55 | 18,27 | 18,48 | 0,33% | 898,00 |
| 24.06.2026 | 18,77 | 18,77 | 18,26 | 18,42 | -1,97% | 2.152,00 |
| 23.06.2026 | 18,51 | 18,79 | 18,37 | 18,79 | 1,54% | 13.839,00 |
| 22.06.2026 | 18,59 | 18,70 | 18,45 | 18,51 | -0,35% | 368,00 |
| 19.06.2026 | 18,20 | 18,66 | 18,20 | 18,57 | 0,79% | 456,00 |
| 18.06.2026 | 18,42 | 18,50 | 18,24 | 18,43 | 0,35% | 6.150,00 |
| 17.06.2026 | 18,50 | 18,70 | 18,25 | 18,36 | -0,62% | 1.400,00 |
| 16.06.2026 | 18,37 | 18,56 | 18,32 | 18,48 | -0,30% | 751,00 |
| 15.06.2026 | 19,35 | 19,35 | 18,29 | 18,53 | -2,81% | 22.825,00 |
| 12.06.2026 | 20,00 | 20,00 | 18,74 | 19,07 | -4,41% | 13.038,00 |
| 11.06.2026 | 19,40 | 19,95 | 19,26 | 19,95 | 2,92% | 5.182,00 |
| 10.06.2026 | 18,82 | 19,44 | 18,82 | 19,38 | 2,81% | 668,00 |
| 09.06.2026 | 19,37 | 19,58 | 18,81 | 18,85 | -2,71% | 1.505,00 |
| 08.06.2026 | 19,10 | 19,66 | 19,10 | 19,38 | 0,94% | 2.485,00 |
| 05.06.2026 | 19,02 | 19,26 | 19,02 | 19,20 | 0,05% | 88,00 |
| 04.06.2026 | 19,39 | 19,39 | 19,03 | 19,19 | -1,21% | 1.232,00 |
| 03.06.2026 | 19,05 | 19,42 | 18,90 | 19,42 | 2,18% | 36.776,00 |
| 02.06.2026 | 19,06 | 19,07 | 18,65 | 19,01 | -0,18% | 1.120,00 |
| 01.06.2026 | 18,61 | 19,11 | 18,61 | 19,04 | 2,67% | 2.209,00 |
| 29.05.2026 | 18,64 | 18,71 | 18,46 | 18,55 | -0,24% | 12.059,00 |
| 28.05.2026 | 18,57 | 18,74 | 18,39 | 18,59 | 0,24% | 3.549,00 |
| 27.05.2026 | 19,41 | 19,41 | 18,52 | 18,55 | -4,26% | 2.499,00 |
| 26.05.2026 | 18,83 | 19,37 | 18,81 | 19,37 | 2,51% | 1.338,00 |
| 25.05.2026 | 19,45 | 19,45 | 18,73 | 18,90 | -1,13% | 17.856,00 |
| 22.05.2026 | 19,72 | 19,74 | 18,99 | 19,11 | -2,99% | 18.970,00 |
| 21.05.2026 | 19,64 | 19,94 | 19,60 | 19,70 | -0,68% | 14.329,00 |
| 20.05.2026 | 19,86 | 20,28 | 19,64 | 19,84 | -0,38% | 2.976,00 |
| 19.05.2026 | 19,96 | 20,16 | 19,69 | 19,91 | -1,04% | 8.280,00 |
| 18.05.2026 | 19,44 | 20,21 | 19,43 | 20,12 | 2,63% | 13.702,00 |
| 15.05.2026 | 19,12 | 19,79 | 18,98 | 19,61 | 2,14% | 5.367,00 |
| 14.05.2026 | 19,51 | 19,51 | 19,20 | 19,20 | -1,41% | 1.084,00 |
| 13.05.2026 | 19,85 | 19,85 | 19,25 | 19,47 | -1,94% | 3.181,00 |
| 12.05.2026 | 19,06 | 20,14 | 18,87 | 19,86 | 4,75% | 5.833,00 |
| 11.05.2026 | 19,07 | 19,42 | 18,92 | 18,96 | -0,76% | 6.720,00 |
| 08.05.2026 | 18,86 | 19,10 | 18,72 | 19,10 | 1,70% | 8.939,00 |
| 07.05.2026 | 19,29 | 19,40 | 18,65 | 18,78 | -2,44% | 10.216,00 |
| 06.05.2026 | 19,94 | 20,13 | 18,69 | 19,25 | -3,53% | 19.114,00 |
| 05.05.2026 | 19,96 | 20,22 | 19,26 | 19,96 | 0,35% | 6.060,00 |
| 04.05.2026 | 20,08 | 20,18 | 19,74 | 19,89 | -0,18% | 2.217,00 |
| 30.04.2026 | 19,67 | 20,25 | 19,56 | 19,92 | -0,08% | 7.611,00 |
| 29.04.2026 | 19,81 | 19,97 | 19,64 | 19,94 | 0,86% | 4.367,00 |
| 28.04.2026 | 19,53 | 19,77 | 19,43 | 19,77 | 1,28% | 18.540,00 |
| 27.04.2026 | 19,01 | 19,69 | 19,01 | 19,52 | 2,09% | 5.671,00 |
| 24.04.2026 | 19,34 | 19,68 | 19,12 | 19,12 | -0,86% | 3.185,00 |
| 23.04.2026 | 19,16 | 19,64 | 19,14 | 19,28 | 0,16% | 3.585,00 |
| 22.04.2026 | 19,13 | 19,49 | 19,03 | 19,25 | 1,34% | 27.669,00 |
| 21.04.2026 | 18,89 | 19,15 | 18,84 | 19,00 | 0,74% | 2.429,00 |
| 20.04.2026 | 18,01 | 19,10 | 18,01 | 18,86 | 3,37% | 11.649,00 |
| 17.04.2026 | 19,43 | 19,50 | 18,24 | 18,24 | -6,39% | 7.186,00 |
| 16.04.2026 | 19,47 | 19,53 | 19,24 | 19,49 | 1,41% | 2.527,00 |
| 15.04.2026 | 19,49 | 19,51 | 19,18 | 19,22 | -1,46% | 14.092,00 |
| 14.04.2026 | 19,89 | 19,92 | 19,20 | 19,50 | -1,52% | 28.529,00 |
| 13.04.2026 | 19,68 | 20,10 | 19,27 | 19,80 | 1,83% | 16.828,00 |
| 10.04.2026 | 20,08 | 20,08 | 19,29 | 19,45 | -3,40% | 18.950,00 |
| 09.04.2026 | 20,00 | 20,33 | 19,86 | 20,13 | 0,00% | 10.262,00 |
| 08.04.2026 | 20,99 | 20,99 | 19,36 | 20,13 | -6,15% | 21.326,00 |
| 07.04.2026 | 21,20 | 21,45 | 21,01 | 21,45 | 1,71% | 11.828,00 |
| 02.04.2026 | 20,26 | 21,33 | 20,26 | 21,09 | 3,64% | 17.073,00 |
| 01.04.2026 | 21,12 | 21,15 | 20,21 | 20,35 | -2,77% | 5.855,00 |
| 31.03.2026 | 21,07 | 21,46 | 20,59 | 20,93 | -0,24% | 6.467,00 |
| 30.03.2026 | 20,24 | 21,18 | 20,24 | 20,98 | 3,76% | 4.696,00 |
| 27.03.2026 | 20,77 | 20,92 | 20,22 | 20,22 | -3,30% | 4.030,00 |
| 26.03.2026 | 20,84 | 21,09 | 20,51 | 20,91 | 0,53% | 3.767,00 |
| 25.03.2026 | 20,46 | 21,03 | 20,46 | 20,80 | -0,67% | 7.961,00 |
| 24.03.2026 | 20,50 | 20,95 | 20,48 | 20,94 | 2,80% | 6.324,00 |
| 23.03.2026 | 20,10 | 21,26 | 20,04 | 20,37 | -2,86% | 11.854,00 |
| 20.03.2026 | 22,40 | 22,89 | 20,72 | 20,97 | -5,63% | 16.859,00 |
| 19.03.2026 | 21,11 | 22,43 | 20,92 | 22,22 | 5,11% | 15.141,00 |
| 18.03.2026 | 21,45 | 21,66 | 20,91 | 21,14 | -0,52% | 13.336,00 |
| 17.03.2026 | 20,64 | 21,27 | 20,64 | 21,25 | 1,63% | 8.995,00 |
| 16.03.2026 | 20,82 | 21,10 | 20,63 | 20,91 | 2,10% | 10.999,00 |
| 13.03.2026 | 20,56 | 20,77 | 20,31 | 20,48 | -0,68% | 7.153,00 |
| 12.03.2026 | 20,04 | 20,67 | 19,91 | 20,62 | 1,93% | 8.095,00 |
| 11.03.2026 | 19,86 | 20,25 | 19,62 | 20,23 | 2,33% | 14.137,00 |
| 10.03.2026 | 19,69 | 19,95 | 19,24 | 19,77 | 0,05% | 7.672,00 |
| 09.03.2026 | 19,56 | 20,17 | 19,35 | 19,76 | -1,08% | 28.162,00 |
| 06.03.2026 | 19,34 | 20,03 | 19,17 | 19,98 | 4,36% | 8.972,00 |
| 05.03.2026 | 18,79 | 19,33 | 18,65 | 19,14 | 1,22% | 2.655,00 |
| 04.03.2026 | 19,08 | 19,11 | 18,67 | 18,91 | -1,61% | 6.385,00 |
| 03.03.2026 | 19,53 | 19,76 | 19,14 | 19,22 | -0,70% | 9.380,00 |
| 02.03.2026 | 18,56 | 19,93 | 18,56 | 19,36 | 7,08% | 30.784,00 |
| 27.02.2026 | 18,29 | 18,44 | 17,96 | 18,08 | -1,95% | 1.597,00 |
| 26.02.2026 | 18,40 | 18,49 | 17,97 | 18,44 | 0,60% | 6.009,00 |
| 25.02.2026 | 18,40 | 18,55 | 18,23 | 18,33 | -1,19% | 3.703,00 |
| 24.02.2026 | 18,61 | 18,75 | 18,34 | 18,55 | -0,88% | 4.080,00 |
| 23.02.2026 | 18,37 | 18,73 | 18,22 | 18,71 | 2,27% | 2.969,00 |
| 20.02.2026 | 18,80 | 18,80 | 18,20 | 18,30 | -1,61% | 8.763,00 |
| 19.02.2026 | 18,24 | 18,76 | 18,10 | 18,60 | 2,76% | 3.513,00 |
| 18.02.2026 | 18,03 | 18,38 | 18,03 | 18,10 | 0,58% | 9.775,00 |
| 17.02.2026 | 17,71 | 18,17 | 17,71 | 17,99 | 1,24% | 2.823,00 |