29,770€
0,44%
Echtzeit-Aktienkurs Naturgy Energy Group S.A.
Bid:
Ask:
Aktienkurse zur Naturgy Energy Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 29,94 | 29,94 | 29,94 | 29,94 | 1,01% | - |
| 08.10.2026 | 29,64 | 29,64 | 29,64 | 29,64 | 0,95% | - |
| 07.10.2026 | 29,40 | 29,40 | 29,34 | 29,36 | 0,07% | 2.000,00 |
| 06.10.2026 | 29,76 | 29,76 | 29,34 | 29,34 | -1,28% | 650,00 |
| 05.10.2026 | 29,46 | 29,72 | 29,46 | 29,72 | 2,20% | - |
| 02.10.2026 | 29,08 | 29,08 | 29,08 | 29,08 | 0,21% | - |
| 01.10.2026 | 29,02 | 29,02 | 29,02 | 29,02 | -0,27% | - |
| 30.09.2026 | 29,16 | 29,16 | 29,10 | 29,10 | 1,04% | 96,00 |
| 29.09.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -0,55% | - |
| 28.09.2026 | 29,12 | 29,12 | 28,96 | 28,96 | -2,16% | 4.260,00 |
| 25.09.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,14% | - |
| 24.09.2026 | 29,16 | 29,56 | 29,16 | 29,56 | 0,48% | 67,00 |
| 23.09.2026 | 29,42 | 29,42 | 29,42 | 29,42 | 0,48% | - |
| 22.09.2026 | 29,28 | 29,28 | 29,28 | 29,28 | -2,01% | 3,00 |
| 21.09.2026 | 29,88 | 29,88 | 29,88 | 29,88 | 0,13% | - |
| 18.09.2026 | 29,84 | 29,84 | 29,84 | 29,84 | -0,20% | - |
| 17.09.2026 | 29,78 | 29,90 | 29,78 | 29,90 | 2,40% | 250,00 |
| 16.09.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,62% | - |
| 15.09.2026 | 29,02 | 29,02 | 29,02 | 29,02 | -1,29% | - |
| 14.09.2026 | 29,56 | 29,56 | 29,40 | 29,40 | -1,87% | 2,00 |
| 11.09.2026 | 29,96 | 29,96 | 29,96 | 29,96 | 1,35% | - |
| 10.09.2026 | 29,24 | 29,56 | 29,24 | 29,56 | 1,16% | - |
| 09.09.2026 | 29,22 | 29,22 | 29,22 | 29,22 | -0,88% | - |
| 08.09.2026 | 29,48 | 29,48 | 29,48 | 29,48 | -0,94% | - |
| 07.09.2026 | 29,76 | 29,76 | 29,76 | 29,76 | 2,69% | - |
| 04.09.2026 | 28,98 | 28,98 | 28,98 | 28,98 | -1,29% | - |
| 03.09.2026 | 29,66 | 29,66 | 29,36 | 29,36 | -1,01% | - |
| 02.09.2026 | 29,58 | 29,66 | 29,58 | 29,66 | 1,16% | - |
| 01.09.2026 | 29,58 | 29,58 | 29,32 | 29,32 | -0,61% | 1.630,00 |
| 31.08.2026 | 30,04 | 30,04 | 29,50 | 29,50 | -0,41% | 495,00 |
| 28.08.2026 | 29,70 | 29,70 | 29,62 | 29,62 | 0,14% | 450,00 |
| 27.08.2026 | 29,78 | 29,78 | 29,58 | 29,58 | -0,54% | 80,00 |
| 26.08.2026 | 29,74 | 29,74 | 29,74 | 29,74 | 0,07% | - |
| 25.08.2026 | 29,72 | 29,72 | 29,72 | 29,72 | 1,30% | - |
| 24.08.2026 | 29,46 | 29,50 | 29,34 | 29,34 | -0,47% | 236,00 |
| 21.08.2026 | 29,50 | 29,50 | 29,48 | 29,48 | -0,20% | 35,00 |
| 20.08.2026 | 29,56 | 29,56 | 29,54 | 29,54 | -0,61% | - |
| 19.08.2026 | 29,72 | 29,72 | 29,72 | 29,72 | 0,47% | - |
| 18.08.2026 | 28,90 | 29,58 | 28,90 | 29,58 | 2,28% | - |
| 17.08.2026 | 29,12 | 29,12 | 28,92 | 28,92 | -0,41% | - |
| 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 |