29,600€
0,95%
Echtzeit-Aktienkurs Naturgy Energy Group S.A.
Bid:
Ask:
Aktienkurse zur Naturgy Energy Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2026 | 25,52 | 25,52 | 25,28 | 25,28 | -1,17% | - |
| 23.03.2026 | 25,66 | 25,66 | 25,58 | 25,58 | -3,54% | 440,00 |
| 20.03.2026 | 26,52 | 26,52 | 26,52 | 26,52 | 0,30% | 400,00 |
| 19.03.2026 | 25,78 | 26,44 | 25,78 | 26,44 | 1,46% | 150,00 |
| 18.03.2026 | 26,06 | 26,06 | 26,06 | 26,06 | 1,48% | - |
| 17.03.2026 | 25,50 | 25,68 | 25,50 | 25,68 | 1,34% | 600,00 |
| 16.03.2026 | 25,34 | 25,34 | 25,34 | 25,34 | 0,88% | - |
| 13.03.2026 | 25,12 | 25,12 | 25,12 | 25,12 | 1,78% | - |
| 12.03.2026 | 24,68 | 24,68 | 24,68 | 24,68 | -1,36% | 4,00 |
| 11.03.2026 | 25,02 | 25,02 | 25,02 | 25,02 | -0,16% | - |
| 10.03.2026 | 25,06 | 25,06 | 25,06 | 25,06 | 0,32% | - |
| 09.03.2026 | 24,86 | 24,98 | 24,86 | 24,98 | 0,64% | 2.600,00 |
| 06.03.2026 | 24,82 | 24,82 | 24,82 | 24,82 | -0,64% | 100,00 |
| 05.03.2026 | 24,98 | 24,98 | 24,98 | 24,98 | -0,08% | - |
| 04.03.2026 | 24,92 | 25,00 | 24,92 | 25,00 | 0,32% | 1,00 |
| 03.03.2026 | 24,62 | 24,92 | 24,62 | 24,92 | -5,61% | 100,00 |
| 02.03.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,53% | - |
| 27.02.2026 | 26,20 | 26,26 | 26,18 | 26,26 | 0,54% | 100,00 |
| 26.02.2026 | 26,12 | 26,12 | 26,12 | 26,12 | 0,69% | - |
| 25.02.2026 | 25,94 | 25,94 | 25,94 | 25,94 | 0,08% | 100,00 |
| 24.02.2026 | 25,92 | 25,92 | 25,92 | 25,92 | 1,49% | - |
| 23.02.2026 | 25,54 | 25,54 | 25,54 | 25,54 | -0,23% | - |
| 20.02.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,39% | 175,00 |
| 19.02.2026 | 25,38 | 25,50 | 25,38 | 25,50 | -1,16% | 800,00 |
| 18.02.2026 | 26,04 | 26,04 | 25,60 | 25,80 | -0,77% | 313,00 |
| 17.02.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,08% | - |
| 16.02.2026 | 26,20 | 26,20 | 25,98 | 25,98 | -1,14% | 538,00 |
| 13.02.2026 | 26,28 | 26,28 | 26,28 | 26,28 | -1,13% | - |
| 12.02.2026 | 26,58 | 26,58 | 26,58 | 26,58 | 0,53% | - |
| 11.02.2026 | 26,28 | 26,44 | 26,28 | 26,44 | -0,38% | 800,00 |
| 10.02.2026 | 26,54 | 26,54 | 26,54 | 26,54 | 0,84% | - |
| 09.02.2026 | 26,32 | 26,32 | 26,32 | 26,32 | -0,30% | - |
| 06.02.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -0,90% | - |
| 05.02.2026 | 26,64 | 26,64 | 26,64 | 26,64 | 0,60% | - |
| 04.02.2026 | 26,48 | 26,48 | 26,48 | 26,48 | -0,15% | - |
| 03.02.2026 | 26,52 | 26,52 | 26,52 | 26,52 | 1,22% | - |
| 02.02.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -0,61% | 200,00 |
| 30.01.2026 | 26,36 | 26,36 | 26,36 | 26,36 | 0,38% | - |
| 29.01.2026 | 26,26 | 26,26 | 26,26 | 26,26 | 0,31% | - |
| 28.01.2026 | 26,26 | 26,26 | 26,18 | 26,18 | 0,69% | 682,00 |
| 27.01.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,15% | - |
| 26.01.2026 | 25,90 | 25,96 | 25,90 | 25,96 | 0,54% | 200,00 |
| 23.01.2026 | 25,88 | 25,88 | 25,82 | 25,82 | -1,75% | 50,00 |
| 22.01.2026 | 26,28 | 26,28 | 26,28 | 26,28 | 2,42% | - |
| 21.01.2026 | 25,66 | 25,66 | 25,66 | 25,66 | -0,31% | - |
| 20.01.2026 | 25,74 | 25,74 | 25,74 | 25,74 | 0,31% | - |
| 19.01.2026 | 25,66 | 25,66 | 25,66 | 25,66 | -1,46% | - |
| 16.01.2026 | 26,04 | 26,04 | 26,04 | 26,04 | 0,15% | - |
| 15.01.2026 | 25,92 | 26,00 | 25,92 | 26,00 | 1,25% | 101,00 |
| 14.01.2026 | 25,70 | 25,70 | 25,68 | 25,68 | 0,78% | 1,00 |
| 13.01.2026 | 25,48 | 25,48 | 25,48 | 25,48 | -0,16% | 220,00 |
| 12.01.2026 | 25,52 | 25,52 | 25,52 | 25,52 | 0,00% | - |
| 09.01.2026 | 25,72 | 25,72 | 25,52 | 25,52 | 0,71% | - |
| 08.01.2026 | 25,34 | 25,34 | 25,34 | 25,34 | -1,25% | - |
| 07.01.2026 | 25,66 | 25,66 | 25,66 | 25,66 | 0,71% | - |
| 06.01.2026 | 25,48 | 25,48 | 25,48 | 25,48 | -0,47% | - |
| 05.01.2026 | 25,62 | 25,62 | 25,60 | 25,60 | -1,08% | 1.800,00 |
| 02.01.2026 | 25,78 | 25,88 | 25,78 | 25,88 | 0,94% | 223,00 |
| 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 |