20,660€
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 |
|---|---|---|---|---|---|---|
| 30.10.2026 | 20,50 | 21,00 | 20,49 | 20,71 | 0,49% | 1.410,00 |
| 29.10.2026 | 20,74 | 21,02 | 20,57 | 20,61 | -0,63% | 2.029,00 |
| 28.10.2026 | 20,49 | 20,77 | 20,20 | 20,74 | 0,92% | 1.686,00 |
| 27.10.2026 | 20,68 | 20,99 | 20,10 | 20,55 | -0,58% | 7.573,00 |
| 26.10.2026 | 23,36 | 23,45 | 20,45 | 20,67 | -10,17% | 15.316,00 |
| 23.10.2026 | 22,24 | 23,03 | 22,21 | 23,01 | 3,14% | 1.815,00 |
| 22.10.2026 | 22,34 | 22,74 | 22,21 | 22,31 | -1,02% | 2.443,00 |
| 21.10.2026 | 22,46 | 22,71 | 22,40 | 22,54 | 0,76% | 709,00 |
| 20.10.2026 | 22,62 | 23,00 | 22,25 | 22,37 | -1,50% | 232,00 |
| 19.10.2026 | 22,63 | 22,99 | 22,62 | 22,71 | 0,13% | 1.305,00 |
| 16.10.2026 | 22,77 | 22,85 | 22,42 | 22,68 | -0,31% | 770,00 |
| 15.10.2026 | 22,52 | 22,75 | 22,40 | 22,75 | 0,57% | 314,00 |
| 14.10.2026 | 22,54 | 22,77 | 22,45 | 22,62 | -0,44% | 617,00 |
| 13.10.2026 | 22,38 | 22,72 | 22,08 | 22,72 | 2,20% | 718,00 |
| 12.10.2026 | 22,44 | 22,62 | 22,21 | 22,23 | 0,27% | 393,00 |
| 09.10.2026 | 22,77 | 22,85 | 22,05 | 22,17 | -2,33% | 924,00 |
| 08.10.2026 | 21,83 | 22,86 | 21,67 | 22,70 | 3,42% | 1.732,00 |
| 07.10.2026 | 21,80 | 22,19 | 21,64 | 21,95 | 0,37% | 889,00 |
| 06.10.2026 | 22,22 | 22,22 | 21,69 | 21,87 | -0,86% | 1.748,00 |
| 05.10.2026 | 21,74 | 22,22 | 21,61 | 22,06 | 1,85% | 3.340,00 |
| 02.10.2026 | 22,02 | 22,52 | 21,64 | 21,66 | -1,90% | 1.129,00 |
| 01.10.2026 | 22,54 | 22,54 | 21,81 | 22,08 | -1,56% | 2.469,00 |
| 30.09.2026 | 22,48 | 23,00 | 22,27 | 22,43 | -1,02% | 1.172,00 |
| 29.09.2026 | 22,95 | 22,95 | 22,34 | 22,66 | -1,05% | 1.265,00 |
| 28.09.2026 | 22,34 | 23,12 | 22,34 | 22,90 | 1,55% | 2.497,00 |
| 25.09.2026 | 23,17 | 23,23 | 22,34 | 22,55 | -3,22% | 9.018,00 |
| 24.09.2026 | 22,40 | 23,44 | 22,24 | 23,30 | 4,39% | 10.141,00 |
| 23.09.2026 | 22,02 | 22,50 | 21,85 | 22,32 | 1,41% | 2.899,00 |
| 22.09.2026 | 21,91 | 22,01 | 21,33 | 22,01 | 1,06% | 2.752,00 |
| 21.09.2026 | 22,07 | 22,07 | 21,71 | 21,78 | 0,05% | 1.789,00 |
| 18.09.2026 | 22,14 | 22,14 | 21,73 | 21,77 | -1,67% | 1.659,00 |
| 17.09.2026 | 22,18 | 22,23 | 21,70 | 22,14 | 0,73% | 2.259,00 |
| 16.09.2026 | 22,12 | 22,21 | 21,80 | 21,98 | -0,45% | 2.475,00 |
| 15.09.2026 | 21,63 | 22,10 | 21,41 | 22,08 | 2,36% | 2.168,00 |
| 14.09.2026 | 21,49 | 21,80 | 21,25 | 21,57 | 0,05% | 7.532,00 |
| 11.09.2026 | 21,68 | 21,68 | 21,26 | 21,56 | 0,28% | 1.869,00 |
| 10.09.2026 | 21,45 | 21,71 | 21,34 | 21,50 | 0,37% | 2.337,00 |
| 09.09.2026 | 21,17 | 21,49 | 21,00 | 21,42 | 1,52% | 3.601,00 |
| 08.09.2026 | 20,72 | 21,17 | 20,72 | 21,10 | 1,54% | 746,00 |
| 07.09.2026 | 20,71 | 20,98 | 20,58 | 20,78 | 0,97% | 6.965,00 |
| 04.09.2026 | 21,14 | 21,14 | 20,53 | 20,58 | -1,86% | 5.063,00 |
| 03.09.2026 | 21,35 | 21,49 | 20,90 | 20,97 | -1,87% | 4.707,00 |
| 02.09.2026 | 21,71 | 21,90 | 21,25 | 21,37 | -1,11% | 5.425,00 |
| 01.09.2026 | 21,40 | 21,79 | 21,24 | 21,61 | 1,36% | 6.187,00 |
| 31.08.2026 | 20,88 | 21,46 | 20,88 | 21,32 | 2,90% | 14.354,00 |
| 28.08.2026 | 20,83 | 21,02 | 20,68 | 20,72 | -0,38% | 621,00 |
| 27.08.2026 | 21,15 | 21,23 | 20,64 | 20,80 | -1,14% | 5.770,00 |
| 26.08.2026 | 21,30 | 21,30 | 20,79 | 21,04 | -1,22% | 13.500,00 |
| 25.08.2026 | 21,43 | 21,59 | 21,14 | 21,30 | -1,25% | 1.444,00 |
| 24.08.2026 | 21,96 | 21,97 | 21,31 | 21,57 | -1,19% | 3.258,00 |
| 21.08.2026 | 21,89 | 22,03 | 21,73 | 21,83 | 0,74% | 1.260,00 |
| 20.08.2026 | 21,52 | 21,88 | 21,28 | 21,67 | 0,65% | 1.598,00 |
| 19.08.2026 | 21,18 | 21,55 | 21,03 | 21,53 | -0,23% | 1.458,00 |
| 18.08.2026 | 21,05 | 21,60 | 20,98 | 21,58 | 2,62% | 2.461,00 |
| 17.08.2026 | 20,96 | 21,06 | 20,81 | 21,03 | 1,30% | 2.841,00 |
| 14.08.2026 | 20,58 | 20,92 | 20,43 | 20,76 | 0,83% | 870,00 |
| 13.08.2026 | 20,56 | 20,73 | 20,32 | 20,59 | 0,44% | 1.876,00 |
| 12.08.2026 | 20,49 | 20,65 | 20,44 | 20,50 | -0,58% | 3.957,00 |
| 11.08.2026 | 20,10 | 20,66 | 19,95 | 20,62 | 2,59% | 2.041,00 |
| 10.08.2026 | 19,90 | 20,19 | 19,71 | 20,10 | 1,46% | 8.554,00 |
| 07.08.2026 | 19,84 | 20,03 | 19,60 | 19,81 | -0,18% | 9.358,00 |
| 06.08.2026 | 19,99 | 20,04 | 19,84 | 19,85 | -0,73% | 463,00 |
| 05.08.2026 | 19,97 | 19,99 | 19,73 | 19,99 | 1,11% | 527,00 |
| 04.08.2026 | 19,91 | 20,07 | 19,50 | 19,77 | 0,25% | 5.681,00 |
| 03.08.2026 | 19,78 | 19,88 | 19,25 | 19,72 | 0,28% | 5.234,00 |
| 31.07.2026 | 19,81 | 19,82 | 19,55 | 19,67 | -0,18% | 907,00 |
| 30.07.2026 | 19,98 | 20,04 | 19,31 | 19,70 | -2,18% | 4.341,00 |
| 29.07.2026 | 19,66 | 20,14 | 19,52 | 20,14 | 3,63% | 10.167,00 |
| 28.07.2026 | 19,38 | 19,64 | 19,25 | 19,44 | -0,59% | 11.077,00 |
| 27.07.2026 | 20,75 | 21,55 | 19,04 | 19,55 | -4,17% | 8.214,00 |
| 24.07.2026 | 21,12 | 21,12 | 19,96 | 20,40 | -2,72% | 840,00 |
| 23.07.2026 | 20,21 | 21,14 | 20,07 | 20,97 | 3,25% | 6.505,00 |
| 22.07.2026 | 19,93 | 20,31 | 19,88 | 20,31 | 1,80% | 1.362,00 |
| 21.07.2026 | 19,40 | 19,95 | 19,28 | 19,95 | 3,45% | 7.526,00 |
| 20.07.2026 | 19,01 | 19,40 | 19,01 | 19,29 | 1,45% | 1.446,00 |
| 17.07.2026 | 18,64 | 19,25 | 18,64 | 19,01 | 0,42% | 8.942,00 |
| 16.07.2026 | 19,17 | 19,18 | 18,72 | 18,93 | -0,50% | 3.732,00 |
| 15.07.2026 | 19,61 | 19,62 | 18,91 | 19,03 | -2,21% | 9.233,00 |
| 14.07.2026 | 20,00 | 20,12 | 19,27 | 19,46 | -0,94% | 4.943,00 |
| 13.07.2026 | 19,80 | 20,10 | 19,55 | 19,64 | 0,23% | 2.790,00 |
| 10.07.2026 | 19,63 | 19,84 | 19,42 | 19,60 | 0,20% | 1.590,00 |
| 09.07.2026 | 20,01 | 20,01 | 19,53 | 19,56 | -1,14% | 1.702,00 |
| 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 |