Echtzeit-Aktienkurs Naturgy Energy Group S.A.
Bid:
Ask:
Aktienkurse zur Naturgy Energy Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.12.2025 | 25,58 | 25,64 | 25,58 | 25,64 | 0,00% | 195,00 |
| 29.12.2025 | 25,78 | 25,78 | 25,44 | 25,64 | 1,91% | 477,00 |
| 23.12.2025 | 25,16 | 25,16 | 25,16 | 25,16 | 1,21% | 2,00 |
| 22.12.2025 | 24,76 | 24,86 | 24,76 | 24,86 | -1,43% | 160,00 |
| 19.12.2025 | 25,22 | 25,22 | 25,22 | 25,22 | 0,56% | - |
| 18.12.2025 | 24,80 | 25,08 | 24,80 | 25,08 | 1,70% | 850,00 |
| 17.12.2025 | 24,64 | 24,66 | 24,58 | 24,66 | 0,33% | 1.000,00 |
| 16.12.2025 | 24,52 | 24,58 | 24,52 | 24,58 | -0,41% | 10,00 |
| 15.12.2025 | 24,72 | 24,72 | 24,68 | 24,68 | 0,98% | 500,00 |
| 12.12.2025 | 24,42 | 24,60 | 24,42 | 24,44 | -0,24% | 400,00 |
| 11.12.2025 | 25,30 | 25,30 | 24,50 | 24,50 | -6,13% | 921,00 |
| 10.12.2025 | 26,12 | 26,12 | 26,10 | 26,10 | -0,91% | 500,00 |
| 09.12.2025 | 26,42 | 26,42 | 26,34 | 26,34 | -1,05% | 75,00 |
| 08.12.2025 | 26,62 | 26,62 | 26,62 | 26,62 | -1,55% | - |
| 05.12.2025 | 27,04 | 27,04 | 27,04 | 27,04 | -0,66% | - |
| 04.12.2025 | 27,30 | 27,30 | 27,22 | 27,22 | -0,44% | 37,00 |
| 03.12.2025 | 27,10 | 27,34 | 27,10 | 27,34 | 2,94% | 1.080,00 |
| 02.12.2025 | 26,56 | 26,56 | 26,56 | 26,56 | 0,91% | - |
| 01.12.2025 | 26,32 | 26,32 | 26,32 | 26,32 | -1,13% | - |
| 28.11.2025 | 26,62 | 26,62 | 26,62 | 26,62 | 1,06% | - |
| 27.11.2025 | 26,34 | 26,34 | 26,34 | 26,34 | -0,38% | - |
| 26.11.2025 | 26,44 | 26,44 | 26,44 | 26,44 | 0,23% | - |
| 25.11.2025 | 26,38 | 26,38 | 26,38 | 26,38 | -0,45% | - |
| 24.11.2025 | 26,50 | 26,50 | 26,50 | 26,50 | -1,85% | - |
| 21.11.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,22% | - |
| 20.11.2025 | 27,22 | 27,22 | 26,94 | 26,94 | -0,96% | 110,00 |
| 19.11.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,87% | - |
| 18.11.2025 | 27,44 | 27,44 | 27,44 | 27,44 | -0,72% | - |
| 17.11.2025 | 27,64 | 27,64 | 27,64 | 27,64 | 2,60% | - |
| 14.11.2025 | 26,96 | 26,96 | 26,94 | 26,94 | 0,45% | - |
| 13.11.2025 | 26,82 | 26,82 | 26,82 | 26,82 | 0,45% | - |
| 12.11.2025 | 26,62 | 26,70 | 26,62 | 26,70 | 0,07% | 223,00 |
| 11.11.2025 | 26,90 | 26,90 | 26,68 | 26,68 | -2,98% | 704,00 |
| 10.11.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 1,48% | - |
| 07.11.2025 | 27,10 | 27,10 | 27,10 | 27,10 | 0,59% | - |
| 06.11.2025 | 26,94 | 26,94 | 26,94 | 26,94 | 1,58% | - |
| 05.11.2025 | 26,52 | 26,52 | 26,52 | 26,52 | 1,30% | - |
| 04.11.2025 | 26,18 | 26,18 | 26,18 | 26,18 | 1,16% | - |
| 03.11.2025 | 25,88 | 25,88 | 25,88 | 25,88 | -1,67% | - |
| 31.10.2025 | 26,32 | 26,32 | 26,32 | 26,32 | -0,98% | - |
| 30.10.2025 | 26,58 | 26,58 | 26,58 | 26,58 | 0,08% | - |
| 29.10.2025 | 26,56 | 26,56 | 26,56 | 26,56 | -0,08% | - |
| 28.10.2025 | 26,58 | 26,58 | 26,58 | 26,58 | 0,45% | - |
| 27.10.2025 | 26,46 | 26,46 | 26,46 | 26,46 | -0,30% | - |
| 24.10.2025 | 26,54 | 26,54 | 26,54 | 26,54 | 0,30% | - |
| 23.10.2025 | 26,46 | 26,46 | 26,46 | 26,46 | 0,15% | - |
| 22.10.2025 | 26,42 | 26,42 | 26,42 | 26,42 | -0,60% | - |
| 21.10.2025 | 26,58 | 26,58 | 26,58 | 26,58 | -1,04% | - |
| 20.10.2025 | 26,66 | 26,86 | 26,66 | 26,86 | 3,07% | 4,00 |
| 17.10.2025 | 26,06 | 26,06 | 26,06 | 26,06 | -0,76% | - |
| 16.10.2025 | 26,26 | 26,26 | 26,26 | 26,26 | -0,23% | - |
| 15.10.2025 | 26,28 | 26,38 | 26,28 | 26,32 | 0,69% | 290,00 |
| 14.10.2025 | 26,14 | 26,14 | 26,14 | 26,14 | -0,68% | - |
| 13.10.2025 | 26,32 | 26,32 | 26,32 | 26,32 | 1,31% | - |
| 10.10.2025 | 25,98 | 25,98 | 25,98 | 25,98 | 0,00% | - |
| 09.10.2025 | 25,98 | 25,98 | 25,98 | 25,98 | 0,62% | - |
| 08.10.2025 | 25,82 | 25,82 | 25,82 | 25,82 | -1,07% | - |
| 07.10.2025 | 26,04 | 26,10 | 26,04 | 26,10 | -2,97% | 4,00 |
| 06.10.2025 | 27,16 | 27,16 | 26,90 | 26,90 | 1,74% | 600,00 |
| 03.10.2025 | 26,44 | 26,44 | 26,44 | 26,44 | -0,38% | - |
| 02.10.2025 | 26,54 | 26,54 | 26,54 | 26,54 | 0,15% | - |
| 01.10.2025 | 26,34 | 26,50 | 26,34 | 26,50 | -0,15% | 40,00 |
| 30.09.2025 | 26,54 | 26,54 | 26,54 | 26,54 | -1,70% | - |
| 29.09.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,37% | - |
| 26.09.2025 | 26,88 | 26,90 | 26,86 | 26,90 | 0,22% | 1.300,00 |
| 25.09.2025 | 26,44 | 26,84 | 26,44 | 26,84 | 1,51% | 620,00 |
| 24.09.2025 | 26,16 | 26,44 | 26,16 | 26,44 | 1,07% | - |
| 23.09.2025 | 26,04 | 26,16 | 26,04 | 26,16 | -0,76% | 22,00 |
| 22.09.2025 | 26,04 | 26,36 | 25,86 | 26,36 | 2,09% | 390,00 |
| 19.09.2025 | 25,66 | 25,82 | 25,66 | 25,82 | 1,02% | - |
| 18.09.2025 | 25,64 | 25,64 | 25,56 | 25,56 | -0,62% | - |
| 17.09.2025 | 25,72 | 25,72 | 25,72 | 25,72 | -0,31% | - |
| 16.09.2025 | 26,52 | 26,52 | 25,80 | 25,80 | -2,27% | - |
| 15.09.2025 | 26,52 | 26,52 | 26,40 | 26,40 | 0,46% | - |
| 12.09.2025 | 26,28 | 26,28 | 26,28 | 26,28 | -0,08% | - |
| 11.09.2025 | 26,03 | 26,31 | 26,02 | 26,30 | 0,61% | 175,00 |
| 10.09.2025 | 26,24 | 26,24 | 26,12 | 26,14 | -0,23% | 200,00 |
| 09.09.2025 | 26,29 | 26,44 | 26,09 | 26,20 | -0,83% | - |
| 08.09.2025 | 26,61 | 26,69 | 26,33 | 26,42 | 0,23% | - |
| 05.09.2025 | 26,36 | 26,36 | 26,36 | 26,36 | -0,45% | - |
| 04.09.2025 | 26,48 | 26,48 | 26,48 | 26,48 | -1,34% | - |
| 03.09.2025 | 26,84 | 26,84 | 26,84 | 26,84 | 0,75% | - |
| 02.09.2025 | 26,62 | 26,64 | 26,62 | 26,64 | -1,91% | - |
| 01.09.2025 | 27,16 | 27,16 | 27,16 | 27,16 | -0,66% | - |
| 29.08.2025 | 27,10 | 27,34 | 27,10 | 27,34 | 0,29% | - |
| 28.08.2025 | 27,26 | 27,26 | 27,26 | 27,26 | -0,29% | - |
| 27.08.2025 | 27,42 | 27,42 | 27,34 | 27,34 | -0,44% | - |
| 26.08.2025 | 27,14 | 27,46 | 27,14 | 27,46 | 0,81% | - |
| 25.08.2025 | 27,24 | 27,24 | 27,24 | 27,24 | -0,15% | - |
| 22.08.2025 | 27,32 | 27,32 | 27,28 | 27,28 | 0,00% | - |
| 21.08.2025 | 27,24 | 27,28 | 27,24 | 27,28 | 0,52% | - |
| 20.08.2025 | 26,98 | 27,14 | 26,98 | 27,14 | 0,74% | 93,00 |
| 19.08.2025 | 27,10 | 27,10 | 26,94 | 26,94 | -0,96% | - |
| 18.08.2025 | 27,04 | 27,20 | 27,04 | 27,20 | 0,82% | - |
| 15.08.2025 | 27,04 | 27,04 | 26,98 | 26,98 | 0,30% | - |
| 14.08.2025 | 26,80 | 26,90 | 26,80 | 26,90 | 0,67% | - |
| 13.08.2025 | 26,72 | 26,72 | 26,72 | 26,72 | 0,38% | - |
| 12.08.2025 | 26,48 | 26,62 | 26,48 | 26,62 | 0,76% | 6,00 |
| 11.08.2025 | 26,18 | 26,42 | 26,18 | 26,42 | 0,53% | - |
| 08.08.2025 | 26,52 | 26,52 | 26,28 | 26,28 | -0,90% | - |