26,080€
0,85%
Echtzeit-Aktienkurs Naturgy Energy Group S.A.
Bid:
Ask:
Aktienkurse zur Naturgy Energy Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 25,98 | 25,98 | 25,98 | 25,98 | 0,46% | - |
| 24.04.2025 | 25,54 | 25,86 | 25,54 | 25,86 | 0,70% | - |
| 23.04.2025 | 25,96 | 25,96 | 25,56 | 25,68 | 0,39% | 156,00 |
| 22.04.2025 | 25,48 | 25,58 | 25,48 | 25,58 | 0,31% | - |
| 17.04.2025 | 25,20 | 25,50 | 25,20 | 25,50 | 0,79% | - |
| 16.04.2025 | 24,62 | 25,30 | 24,62 | 25,30 | 1,77% | - |
| 15.04.2025 | 24,44 | 24,86 | 24,44 | 24,86 | -0,16% | 200,00 |
| 14.04.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 2,55% | - |
| 11.04.2025 | 24,62 | 24,62 | 24,28 | 24,28 | -0,25% | - |
| 10.04.2025 | 24,04 | 24,34 | 24,04 | 24,34 | 3,75% | 400,00 |
| 09.04.2025 | 23,72 | 23,72 | 23,46 | 23,46 | -1,76% | - |
| 08.04.2025 | 23,74 | 23,88 | 23,74 | 23,88 | 1,19% | - |
| 07.04.2025 | 23,72 | 23,72 | 23,60 | 23,60 | -9,79% | 42,00 |
| 04.04.2025 | 26,22 | 26,22 | 26,16 | 26,16 | 0,54% | 200,00 |
| 03.04.2025 | 25,72 | 26,02 | 25,72 | 26,02 | 0,70% | 100,00 |
| 02.04.2025 | 25,84 | 25,84 | 25,84 | 25,84 | 0,31% | - |
| 01.04.2025 | 25,76 | 25,76 | 25,76 | 25,76 | 0,70% | - |
| 31.03.2025 | 25,58 | 25,58 | 25,58 | 25,58 | -0,85% | - |
| 28.03.2025 | 25,46 | 25,80 | 25,46 | 25,80 | 0,47% | - |
| 27.03.2025 | 25,30 | 25,68 | 25,30 | 25,68 | -1,23% | - |
| 26.03.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 1,80% | - |
| 25.03.2025 | 25,30 | 25,54 | 25,28 | 25,54 | 2,00% | - |
| 24.03.2025 | 25,34 | 25,34 | 25,04 | 25,04 | -1,42% | 100,00 |
| 21.03.2025 | 25,22 | 25,40 | 25,22 | 25,40 | 0,55% | - |
| 20.03.2025 | 25,10 | 25,26 | 25,10 | 25,26 | -0,08% | - |
| 19.03.2025 | 25,16 | 25,28 | 25,16 | 25,28 | 0,00% | - |
| 18.03.2025 | 25,28 | 25,28 | 25,28 | 25,28 | -0,39% | - |
| 17.03.2025 | 25,14 | 25,38 | 25,14 | 25,38 | 1,12% | 1.569,00 |
| 14.03.2025 | 24,94 | 25,10 | 24,94 | 25,10 | 1,87% | - |
| 13.03.2025 | 24,64 | 24,64 | 24,64 | 24,64 | -0,88% | - |
| 12.03.2025 | 24,86 | 24,86 | 24,86 | 24,86 | -0,08% | - |
| 11.03.2025 | 24,88 | 24,88 | 24,88 | 24,88 | -0,96% | - |
| 10.03.2025 | 25,12 | 25,12 | 25,12 | 25,12 | 0,48% | - |
| 07.03.2025 | 24,64 | 25,00 | 24,64 | 25,00 | 2,80% | - |
| 06.03.2025 | 24,72 | 24,72 | 24,32 | 24,32 | -3,42% | 40,00 |
| 05.03.2025 | 25,18 | 25,18 | 25,18 | 25,18 | 1,45% | - |
| 04.03.2025 | 25,14 | 25,14 | 24,82 | 24,82 | -0,32% | - |
| 03.03.2025 | 25,02 | 25,02 | 24,86 | 24,90 | -1,03% | 60,00 |
| 28.02.2025 | 25,16 | 25,16 | 25,16 | 25,16 | 0,56% | - |
| 27.02.2025 | 25,02 | 25,02 | 25,02 | 25,02 | -0,87% | - |
| 26.02.2025 | 25,24 | 25,24 | 25,24 | 25,24 | 0,72% | - |
| 25.02.2025 | 25,06 | 25,06 | 25,06 | 25,06 | -0,32% | - |
| 24.02.2025 | 25,14 | 25,14 | 25,14 | 25,14 | -0,32% | - |
| 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% | - |