25,420€
-1,17%
Echtzeit-Aktienkurs Naturgy Energy Group S.A.
Bid:
Ask:
Aktienkurse zur Naturgy Energy Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 25,22 | 25,22 | 25,22 | 25,22 | -1,94% | - |
| 20.02.2025 | 24,12 | 25,72 | 24,12 | 25,72 | 6,28% | 216,00 |
| 19.02.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,06% | - |
| 18.02.2025 | 24,32 | 24,46 | 24,32 | 24,46 | -0,57% | - |
| 17.02.2025 | 24,18 | 24,60 | 24,18 | 24,60 | 0,24% | - |
| 14.02.2025 | 24,24 | 24,54 | 24,24 | 24,54 | 0,33% | - |
| 13.02.2025 | 24,16 | 24,46 | 24,16 | 24,46 | 1,49% | 200,00 |
| 12.02.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -1,23% | - |
| 11.02.2025 | 24,38 | 24,40 | 24,38 | 24,40 | -0,33% | - |
| 10.02.2025 | 24,20 | 24,48 | 24,20 | 24,48 | -0,08% | - |
| 07.02.2025 | 23,64 | 24,50 | 23,64 | 24,50 | 2,34% | - |
| 06.02.2025 | 24,22 | 24,38 | 23,94 | 23,94 | -2,44% | 125,00 |
| 05.02.2025 | 24,42 | 24,54 | 24,42 | 24,54 | -0,08% | - |
| 04.02.2025 | 23,66 | 24,56 | 23,66 | 24,56 | 2,68% | 450,00 |
| 03.02.2025 | 23,00 | 23,92 | 23,00 | 23,92 | 3,28% | - |
| 31.01.2025 | 23,16 | 23,16 | 23,16 | 23,16 | 0,09% | - |
| 30.01.2025 | 23,14 | 23,14 | 23,14 | 23,14 | 0,09% | - |
| 29.01.2025 | 23,12 | 23,12 | 23,12 | 23,12 | 0,09% | - |
| 28.01.2025 | 23,04 | 23,10 | 23,04 | 23,10 | -1,03% | - |
| 27.01.2025 | 23,06 | 23,34 | 23,06 | 23,34 | 0,17% | - |
| 24.01.2025 | 23,44 | 23,44 | 23,30 | 23,30 | -1,44% | - |
| 23.01.2025 | 23,64 | 23,64 | 23,64 | 23,64 | -0,08% | - |
| 22.01.2025 | 23,80 | 23,80 | 23,66 | 23,66 | 0,68% | - |
| 21.01.2025 | 23,46 | 23,50 | 23,46 | 23,50 | -0,17% | - |
| 20.01.2025 | 23,68 | 23,68 | 23,54 | 23,54 | -0,42% | - |
| 17.01.2025 | 23,52 | 23,64 | 23,52 | 23,64 | 1,20% | - |
| 16.01.2025 | 23,54 | 23,54 | 23,36 | 23,36 | 0,95% | - |
| 15.01.2025 | 23,22 | 23,22 | 23,14 | 23,14 | 0,09% | 1,00 |
| 14.01.2025 | 23,40 | 23,40 | 23,12 | 23,12 | 0,17% | - |
| 13.01.2025 | 22,92 | 23,08 | 22,92 | 23,08 | -2,53% | - |
| 10.01.2025 | 23,68 | 23,68 | 23,68 | 23,68 | -0,75% | - |
| 09.01.2025 | 23,78 | 23,86 | 23,78 | 23,86 | 0,59% | - |
| 08.01.2025 | 23,72 | 23,72 | 23,72 | 23,72 | 0,00% | - |
| 07.01.2025 | 23,74 | 23,74 | 23,72 | 23,72 | -0,17% | - |
| 06.01.2025 | 24,18 | 24,18 | 23,76 | 23,76 | -0,59% | - |
| 03.01.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 1,27% | - |
| 02.01.2025 | 23,26 | 23,60 | 23,26 | 23,60 | 1,11% | - |
| 30.12.2024 | 22,92 | 23,34 | 22,92 | 23,34 | 1,21% | - |
| 27.12.2024 | 22,92 | 23,06 | 22,92 | 23,06 | 0,00% | - |
| 23.12.2024 | 23,06 | 23,06 | 23,06 | 23,06 | 2,49% | - |
| 20.12.2024 | 22,60 | 22,60 | 22,50 | 22,50 | -0,88% | 100,00 |
| 19.12.2024 | 22,72 | 22,72 | 22,70 | 22,70 | -1,56% | - |
| 18.12.2024 | 23,06 | 23,06 | 23,06 | 23,06 | 0,35% | - |
| 17.12.2024 | 22,88 | 22,98 | 22,78 | 22,98 | 0,09% | 35,00 |
| 16.12.2024 | 22,92 | 23,00 | 22,92 | 22,96 | 0,00% | - |
| 13.12.2024 | 23,20 | 23,24 | 22,96 | 22,96 | -1,12% | - |
| 12.12.2024 | 23,60 | 23,60 | 22,94 | 23,22 | -1,61% | 3,00 |
| 11.12.2024 | 23,54 | 23,60 | 23,54 | 23,60 | 0,08% | - |
| 10.12.2024 | 23,30 | 23,58 | 23,30 | 23,58 | 1,11% | - |
| 09.12.2024 | 23,50 | 23,50 | 23,32 | 23,32 | -0,68% | - |
| 06.12.2024 | 23,32 | 23,48 | 23,32 | 23,48 | 0,17% | - |
| 05.12.2024 | 23,34 | 23,46 | 23,34 | 23,44 | 0,00% | 300,00 |
| 04.12.2024 | 23,46 | 23,46 | 23,44 | 23,44 | 0,34% | 145,00 |
| 03.12.2024 | 23,36 | 23,36 | 23,36 | 23,36 | 0,09% | - |
| 02.12.2024 | 23,00 | 23,34 | 23,00 | 23,34 | 4,01% | - |
| 29.11.2024 | 23,32 | 23,32 | 22,44 | 22,44 | -2,60% | 3,00 |
| 28.11.2024 | 23,04 | 23,04 | 23,04 | 23,04 | 4,44% | - |
| 27.11.2024 | 22,78 | 22,78 | 22,06 | 22,06 | -4,00% | 3,00 |
| 26.11.2024 | 22,82 | 22,98 | 22,82 | 22,98 | -0,61% | - |
| 25.11.2024 | 22,64 | 23,12 | 22,64 | 23,12 | 3,21% | - |
| 22.11.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,44% | - |
| 21.11.2024 | 22,50 | 22,50 | 22,50 | 22,50 | 0,09% | - |
| 20.11.2024 | 22,44 | 22,48 | 22,44 | 22,48 | 0,18% | - |
| 19.11.2024 | 22,44 | 22,44 | 22,44 | 22,44 | -0,36% | - |
| 18.11.2024 | 22,38 | 22,52 | 22,38 | 22,52 | 1,35% | - |
| 15.11.2024 | 21,96 | 22,22 | 21,96 | 22,22 | 2,68% | - |
| 14.11.2024 | 21,48 | 21,64 | 21,48 | 21,64 | -0,37% | - |
| 13.11.2024 | 21,60 | 21,72 | 21,60 | 21,72 | 0,18% | - |
| 12.11.2024 | 21,68 | 21,68 | 21,68 | 21,68 | -2,17% | - |
| 11.11.2024 | 21,94 | 22,16 | 21,94 | 22,16 | 3,26% | - |
| 08.11.2024 | 21,92 | 22,22 | 21,46 | 21,46 | -0,28% | 120,00 |
| 07.11.2024 | 21,66 | 22,06 | 21,52 | 21,52 | 1,22% | - |
| 06.11.2024 | 22,32 | 22,32 | 21,26 | 21,26 | -4,32% | - |
| 05.11.2024 | 22,20 | 22,46 | 22,20 | 22,22 | 1,37% | - |
| 04.11.2024 | 22,52 | 22,82 | 21,92 | 21,92 | -2,75% | - |
| 01.11.2024 | 22,76 | 23,10 | 22,54 | 22,54 | -1,74% | - |
| 31.10.2024 | 23,10 | 23,36 | 22,94 | 22,94 | -1,55% | 100,00 |
| 30.10.2024 | 23,08 | 23,30 | 23,08 | 23,30 | -0,17% | - |
| 29.10.2024 | 23,34 | 23,34 | 23,34 | 23,34 | -0,26% | - |
| 28.10.2024 | 22,82 | 23,40 | 22,82 | 23,40 | 1,04% | - |
| 25.10.2024 | 22,70 | 23,16 | 22,70 | 23,16 | 1,49% | - |
| 24.10.2024 | 22,82 | 22,82 | 22,82 | 22,82 | 0,71% | - |
| 23.10.2024 | 22,52 | 23,24 | 22,52 | 22,66 | -0,70% | 3,00 |
| 22.10.2024 | 22,82 | 22,82 | 22,82 | 22,82 | -2,89% | - |
| 21.10.2024 | 22,92 | 23,50 | 22,92 | 23,50 | -0,09% | - |
| 18.10.2024 | 22,94 | 23,52 | 22,94 | 23,52 | 2,53% | - |
| 17.10.2024 | 23,30 | 23,30 | 22,94 | 22,94 | -3,69% | 3,00 |
| 16.10.2024 | 23,82 | 23,82 | 23,82 | 23,82 | 2,50% | - |
| 15.10.2024 | 23,24 | 23,24 | 23,24 | 23,24 | 0,61% | - |
| 14.10.2024 | 23,10 | 23,10 | 23,10 | 23,10 | 0,61% | - |
| 11.10.2024 | 22,72 | 23,34 | 22,72 | 22,96 | -0,17% | 3,00 |
| 10.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,20% | - |
| 09.10.2024 | 23,28 | 23,28 | 23,28 | 23,28 | 2,11% | - |
| 08.10.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -3,14% | - |
| 07.10.2024 | 22,78 | 23,54 | 22,78 | 23,54 | 1,64% | - |
| 04.10.2024 | 22,60 | 23,16 | 22,60 | 23,16 | 0,17% | - |
| 03.10.2024 | 22,56 | 23,12 | 22,56 | 23,12 | -1,28% | - |
| 02.10.2024 | 22,96 | 23,42 | 22,96 | 23,42 | 1,39% | - |
| 01.10.2024 | 23,10 | 23,10 | 23,10 | 23,10 | -0,69% | - |
| 30.09.2024 | 22,84 | 23,26 | 22,84 | 23,26 | 2,20% | - |