Echtzeit-Aktienkurs Naturgy Energy Group S.A.
Bid:
Ask:
Aktienkurse zur Naturgy Energy Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 29,10 | 29,10 | 29,04 | 29,04 | 0,41% | - |
| 13.08.2026 | 29,04 | 29,04 | 28,86 | 28,92 | -0,41% | 1,00 |
| 12.08.2026 | 28,98 | 29,04 | 28,98 | 29,04 | 0,90% | 170,00 |
| 11.08.2026 | 28,78 | 28,78 | 28,78 | 28,78 | 0,49% | - |
| 10.08.2026 | 28,72 | 28,72 | 28,64 | 28,64 | -0,21% | 1.100,00 |
| 07.08.2026 | 28,70 | 28,70 | 28,70 | 28,70 | -0,62% | - |
| 06.08.2026 | 28,90 | 28,90 | 28,88 | 28,88 | 0,91% | - |
| 05.08.2026 | 28,74 | 28,74 | 28,62 | 28,62 | -0,28% | 35,00 |
| 04.08.2026 | 28,70 | 28,70 | 28,70 | 28,70 | -0,62% | - |
| 03.08.2026 | 28,88 | 28,88 | 28,88 | 28,88 | -0,48% | - |
| 31.07.2026 | 29,02 | 29,02 | 29,02 | 29,02 | -0,82% | - |
| 30.07.2026 | 29,40 | 29,40 | 29,26 | 29,26 | -0,68% | 125,00 |
| 29.07.2026 | 29,46 | 29,46 | 29,46 | 29,46 | -1,60% | - |
| 28.07.2026 | 29,94 | 29,94 | 29,94 | 29,94 | 1,35% | - |
| 27.07.2026 | 29,54 | 29,54 | 29,54 | 29,54 | -0,61% | - |
| 24.07.2026 | 29,72 | 29,72 | 29,72 | 29,72 | -0,93% | - |
| 23.07.2026 | 29,16 | 30,00 | 29,16 | 30,00 | 3,95% | 950,00 |
| 22.07.2026 | 28,86 | 28,86 | 28,86 | 28,86 | 0,42% | - |
| 21.07.2026 | 28,74 | 28,74 | 28,74 | 28,74 | -0,28% | - |
| 20.07.2026 | 28,82 | 28,82 | 28,82 | 28,82 | -0,62% | 175,00 |
| 17.07.2026 | 28,98 | 29,00 | 28,98 | 29,00 | 0,76% | 45,00 |
| 16.07.2026 | 28,78 | 28,78 | 28,78 | 28,78 | -0,55% | - |
| 15.07.2026 | 28,94 | 28,94 | 28,94 | 28,94 | 0,21% | - |
| 14.07.2026 | 28,86 | 28,88 | 28,86 | 28,88 | 2,34% | 10,00 |
| 13.07.2026 | 27,78 | 28,22 | 27,78 | 28,22 | 0,14% | 1,00 |
| 10.07.2026 | 28,18 | 28,18 | 28,18 | 28,18 | 0,93% | - |
| 09.07.2026 | 27,92 | 27,92 | 27,92 | 27,92 | -0,29% | - |
| 08.07.2026 | 27,54 | 28,00 | 27,54 | 28,00 | 2,79% | 450,00 |
| 07.07.2026 | 27,24 | 27,24 | 27,24 | 27,24 | -0,58% | - |
| 06.07.2026 | 27,82 | 27,82 | 27,40 | 27,40 | -1,15% | 460,00 |
| 03.07.2026 | 27,72 | 27,72 | 27,72 | 27,72 | 0,73% | - |
| 02.07.2026 | 27,02 | 27,52 | 27,02 | 27,52 | 1,03% | 1.000,00 |
| 01.07.2026 | 27,26 | 27,26 | 27,12 | 27,24 | -2,01% | 695,00 |
| 30.06.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,07% | - |
| 29.06.2026 | 27,96 | 27,96 | 27,78 | 27,78 | 0,65% | 70,00 |
| 26.06.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -0,58% | - |
| 25.06.2026 | 27,76 | 27,76 | 27,76 | 27,76 | -1,00% | - |
| 24.06.2026 | 28,04 | 28,04 | 28,04 | 28,04 | -1,61% | - |
| 23.06.2026 | 28,52 | 28,52 | 28,50 | 28,50 | 0,92% | - |
| 22.06.2026 | 28,24 | 28,24 | 28,24 | 28,24 | -1,26% | - |
| 19.06.2026 | 28,54 | 28,62 | 28,54 | 28,60 | -0,14% | 400,00 |
| 18.06.2026 | 28,64 | 28,64 | 28,64 | 28,64 | 0,70% | - |
| 17.06.2026 | 28,44 | 28,44 | 28,44 | 28,44 | -1,73% | - |
| 16.06.2026 | 28,94 | 28,94 | 28,94 | 28,94 | -0,41% | - |
| 15.06.2026 | 29,02 | 29,06 | 29,02 | 29,06 | -0,75% | 260,00 |
| 12.06.2026 | 29,28 | 29,28 | 29,28 | 29,28 | -0,61% | - |
| 11.06.2026 | 29,46 | 29,46 | 29,46 | 29,46 | 0,48% | - |
| 10.06.2026 | 29,32 | 29,32 | 29,32 | 29,32 | 1,10% | - |
| 09.06.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 1,90% | 145,00 |
| 08.06.2026 | 28,46 | 28,46 | 28,46 | 28,46 | -1,66% | - |
| 05.06.2026 | 28,68 | 28,94 | 28,68 | 28,94 | -0,28% | 400,00 |
| 04.06.2026 | 29,02 | 29,02 | 29,02 | 29,02 | 0,21% | - |
| 03.06.2026 | 28,96 | 28,96 | 28,96 | 28,96 | 0,28% | 70,00 |
| 02.06.2026 | 28,82 | 28,88 | 28,82 | 28,88 | -0,07% | 32,00 |
| 01.06.2026 | 28,90 | 28,90 | 28,90 | 28,90 | 0,21% | - |
| 29.05.2026 | 28,84 | 28,84 | 28,84 | 28,84 | 0,77% | - |
| 28.05.2026 | 28,62 | 28,62 | 28,62 | 28,62 | -0,28% | - |
| 27.05.2026 | 28,70 | 28,70 | 28,70 | 28,70 | -0,21% | - |
| 26.05.2026 | 29,62 | 29,62 | 28,76 | 28,76 | -3,03% | 4.600,00 |
| 25.05.2026 | 29,56 | 29,70 | 29,56 | 29,66 | -0,13% | 1.500,00 |
| 22.05.2026 | 29,08 | 29,70 | 29,08 | 29,70 | 1,30% | 190,00 |
| 21.05.2026 | 28,20 | 29,32 | 28,20 | 29,32 | 5,09% | 175,00 |
| 20.05.2026 | 27,98 | 27,98 | 27,90 | 27,90 | 0,07% | 715,00 |
| 19.05.2026 | 27,40 | 27,92 | 27,40 | 27,88 | 1,46% | 191,00 |
| 18.05.2026 | 27,48 | 27,48 | 27,48 | 27,48 | 0,29% | 535,00 |
| 15.05.2026 | 27,36 | 27,40 | 27,36 | 27,40 | 0,15% | 5,00 |
| 14.05.2026 | 27,36 | 27,36 | 27,36 | 27,36 | 0,22% | - |
| 13.05.2026 | 27,32 | 27,32 | 27,30 | 27,30 | 1,19% | 2.000,00 |
| 12.05.2026 | 26,56 | 27,10 | 26,56 | 26,98 | 1,50% | 1.452,00 |
| 11.05.2026 | 26,58 | 26,58 | 26,58 | 26,58 | -0,08% | - |
| 08.05.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 1,22% | - |
| 07.05.2026 | 26,28 | 26,28 | 26,28 | 26,28 | -0,61% | - |
| 06.05.2026 | 26,84 | 26,84 | 26,34 | 26,44 | -1,78% | 680,00 |
| 05.05.2026 | 26,92 | 26,92 | 26,92 | 26,92 | 0,98% | - |
| 04.05.2026 | 27,10 | 27,10 | 26,66 | 26,66 | -0,82% | 1,00 |
| 30.04.2026 | 26,88 | 26,88 | 26,88 | 26,88 | -1,54% | - |
| 29.04.2026 | 27,30 | 27,30 | 27,30 | 27,30 | -1,87% | - |
| 28.04.2026 | 27,40 | 27,82 | 27,40 | 27,82 | 1,46% | 376,00 |
| 27.04.2026 | 27,32 | 27,42 | 27,32 | 27,42 | 0,44% | 100,00 |
| 24.04.2026 | 27,18 | 27,30 | 27,18 | 27,30 | 0,00% | 25,00 |
| 23.04.2026 | 27,28 | 27,30 | 27,28 | 27,30 | 1,19% | 22,00 |
| 22.04.2026 | 26,74 | 26,98 | 26,74 | 26,98 | 0,52% | 400,00 |
| 21.04.2026 | 26,84 | 26,84 | 26,84 | 26,84 | 2,13% | - |
| 20.04.2026 | 26,28 | 26,28 | 26,28 | 26,28 | -0,83% | - |
| 17.04.2026 | 27,18 | 27,18 | 26,50 | 26,50 | -2,07% | 25,00 |
| 16.04.2026 | 27,06 | 27,06 | 27,06 | 27,06 | 0,45% | - |
| 15.04.2026 | 26,94 | 26,94 | 26,94 | 26,94 | -0,22% | - |
| 14.04.2026 | 27,10 | 27,10 | 27,00 | 27,00 | 0,82% | 2,00 |
| 13.04.2026 | 26,78 | 26,78 | 26,78 | 26,78 | 0,45% | 50,00 |
| 10.04.2026 | 26,36 | 26,66 | 26,36 | 26,66 | 2,46% | 575,00 |
| 09.04.2026 | 25,76 | 26,02 | 25,76 | 26,02 | 0,46% | 365,00 |
| 08.04.2026 | 26,20 | 26,20 | 25,90 | 25,90 | -1,67% | 800,00 |
| 07.04.2026 | 26,56 | 26,56 | 26,34 | 26,34 | -0,23% | 54,00 |
| 02.04.2026 | 25,42 | 26,40 | 25,42 | 26,40 | 0,84% | 840,00 |
| 01.04.2026 | 26,08 | 26,18 | 26,08 | 26,18 | 1,00% | 310,00 |
| 31.03.2026 | 26,42 | 26,42 | 25,92 | 25,92 | -0,77% | 120,00 |
| 30.03.2026 | 25,90 | 26,12 | 25,90 | 26,12 | 2,51% | 431,00 |
| 27.03.2026 | 25,60 | 25,60 | 25,48 | 25,48 | 0,87% | 200,00 |
| 26.03.2026 | 25,26 | 25,26 | 25,26 | 25,26 | 0,40% | - |
| 25.03.2026 | 25,58 | 25,58 | 25,16 | 25,16 | -0,47% | 520,00 |