27,310€
0,48%
Echtzeit-Aktienkurs Naturgy Energy Group S.A.
Bid:
Ask:
Aktienkurse zur Naturgy Energy Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 27,28 | 27,28 | 27,28 | 27,28 | 0,37% | - |
| 24.07.2025 | 27,58 | 27,58 | 27,18 | 27,18 | -1,38% | 100,00 |
| 23.07.2025 | 27,80 | 27,80 | 27,56 | 27,56 | -0,29% | 1.000,00 |
| 22.07.2025 | 27,14 | 27,64 | 27,14 | 27,64 | 1,32% | - |
| 21.07.2025 | 26,86 | 27,28 | 26,86 | 27,28 | 0,74% | - |
| 18.07.2025 | 27,08 | 27,08 | 27,00 | 27,08 | 0,37% | - |
| 17.07.2025 | 27,50 | 27,50 | 26,98 | 26,98 | 0,00% | 760,00 |
| 16.07.2025 | 26,88 | 27,00 | 26,88 | 26,98 | -0,52% | 50,00 |
| 15.07.2025 | 27,12 | 27,12 | 27,12 | 27,12 | -0,22% | - |
| 14.07.2025 | 26,78 | 27,18 | 26,78 | 27,18 | 0,37% | - |
| 11.07.2025 | 27,00 | 27,08 | 27,00 | 27,08 | -1,17% | - |
| 10.07.2025 | 27,32 | 27,40 | 27,32 | 27,40 | 0,29% | - |
| 09.07.2025 | 27,32 | 27,32 | 27,32 | 27,32 | 0,37% | - |
| 08.07.2025 | 27,26 | 27,26 | 27,22 | 27,22 | -0,95% | - |
| 07.07.2025 | 27,60 | 27,60 | 27,48 | 27,48 | -0,07% | 30,00 |
| 04.07.2025 | 27,06 | 27,50 | 27,06 | 27,50 | 1,25% | - |
| 03.07.2025 | 27,16 | 27,16 | 27,16 | 27,16 | -0,29% | - |
| 02.07.2025 | 27,32 | 27,32 | 27,24 | 27,24 | 0,44% | - |
| 01.07.2025 | 27,12 | 27,12 | 27,12 | 27,12 | 0,37% | - |
| 30.06.2025 | 27,02 | 27,02 | 27,02 | 27,02 | 1,35% | - |
| 27.06.2025 | 26,66 | 26,66 | 26,66 | 26,66 | 0,60% | - |
| 26.06.2025 | 26,66 | 26,66 | 26,50 | 26,50 | 0,08% | - |
| 25.06.2025 | 27,42 | 27,42 | 26,48 | 26,48 | -3,50% | 127,00 |
| 24.06.2025 | 28,10 | 28,10 | 27,44 | 27,44 | 1,33% | - |
| 23.06.2025 | 27,14 | 27,20 | 27,08 | 27,08 | 1,04% | 525,00 |
| 20.06.2025 | 26,98 | 26,98 | 26,80 | 26,80 | 0,30% | - |
| 19.06.2025 | 26,46 | 26,72 | 26,46 | 26,72 | 0,30% | - |
| 18.06.2025 | 26,50 | 26,64 | 26,50 | 26,64 | 0,15% | - |
| 17.06.2025 | 26,48 | 26,60 | 26,48 | 26,60 | 0,38% | 10,00 |
| 16.06.2025 | 26,52 | 26,52 | 26,50 | 26,50 | 0,15% | - |
| 13.06.2025 | 26,00 | 26,46 | 26,00 | 26,46 | 0,23% | - |
| 12.06.2025 | 26,06 | 26,40 | 26,06 | 26,40 | 1,23% | - |
| 11.06.2025 | 26,18 | 26,18 | 26,08 | 26,08 | -0,46% | - |
| 10.06.2025 | 26,16 | 26,20 | 26,16 | 26,20 | 0,15% | - |
| 09.06.2025 | 26,24 | 26,24 | 26,16 | 26,16 | 0,23% | - |
| 06.06.2025 | 25,98 | 26,10 | 25,98 | 26,10 | 0,85% | - |
| 05.06.2025 | 25,94 | 25,94 | 25,88 | 25,88 | -0,77% | - |
| 04.06.2025 | 26,08 | 26,08 | 26,08 | 26,08 | -0,53% | - |
| 03.06.2025 | 26,14 | 26,22 | 26,14 | 26,22 | 1,24% | 100,00 |
| 02.06.2025 | 25,88 | 25,90 | 25,88 | 25,90 | 0,15% | - |
| 30.05.2025 | 25,86 | 25,86 | 25,86 | 25,86 | -0,92% | - |
| 29.05.2025 | 26,10 | 26,10 | 26,10 | 26,10 | 0,77% | - |
| 28.05.2025 | 25,90 | 25,90 | 25,90 | 25,90 | -1,07% | - |
| 27.05.2025 | 26,18 | 26,18 | 26,18 | 26,18 | -2,02% | - |
| 26.05.2025 | 26,72 | 26,72 | 26,72 | 26,72 | 1,29% | - |
| 23.05.2025 | 26,38 | 26,38 | 26,38 | 26,38 | -0,38% | - |
| 22.05.2025 | 26,48 | 26,48 | 26,48 | 26,48 | 0,99% | - |
| 21.05.2025 | 26,22 | 26,22 | 26,22 | 26,22 | -0,38% | - |
| 20.05.2025 | 26,18 | 26,32 | 26,18 | 26,32 | 0,30% | - |
| 19.05.2025 | 26,12 | 26,24 | 26,12 | 26,24 | 0,38% | 280,00 |
| 16.05.2025 | 25,94 | 26,14 | 25,94 | 26,14 | 1,16% | - |
| 15.05.2025 | 25,58 | 25,84 | 25,58 | 25,84 | 1,41% | - |
| 14.05.2025 | 25,48 | 25,48 | 25,48 | 25,48 | 0,55% | - |
| 13.05.2025 | 25,34 | 25,34 | 25,34 | 25,34 | -1,25% | - |
| 12.05.2025 | 26,00 | 26,00 | 25,66 | 25,66 | -0,39% | - |
| 09.05.2025 | 25,88 | 25,88 | 25,76 | 25,76 | -0,08% | - |
| 08.05.2025 | 26,26 | 26,26 | 25,78 | 25,78 | -1,53% | - |
| 07.05.2025 | 26,18 | 26,18 | 26,18 | 26,18 | 0,31% | - |
| 06.05.2025 | 26,10 | 26,10 | 26,10 | 26,10 | 0,85% | - |
| 05.05.2025 | 25,88 | 25,88 | 25,88 | 25,88 | -0,77% | - |
| 02.05.2025 | 26,26 | 26,26 | 26,08 | 26,08 | -0,91% | - |
| 30.04.2025 | 26,31 | 26,37 | 26,07 | 26,32 | 0,69% | - |
| 29.04.2025 | 26,14 | 26,14 | 26,14 | 26,14 | 0,77% | - |
| 28.04.2025 | 25,94 | 25,94 | 25,94 | 25,94 | -0,15% | - |
| 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% | - |