26,540€
Echtzeit-Aktienkurs NATURGY ENERGY INH. EO 1
Bid:
Ask:
Aktienkurse zur NATURGY ENERGY INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 26,34 | 26,50 | 26,34 | 26,50 | -0,15% | 40,00 |
| 30.09.2025 | 26,54 | 26,54 | 26,54 | 26,54 | -1,70% | - |
| 29.09.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,37% | - |
| 26.09.2025 | 26,88 | 26,90 | 26,86 | 26,90 | 0,22% | 1.300,00 |
| 25.09.2025 | 26,44 | 26,84 | 26,44 | 26,84 | 1,51% | 620,00 |
| 24.09.2025 | 26,16 | 26,44 | 26,16 | 26,44 | 1,07% | - |
| 23.09.2025 | 26,04 | 26,16 | 26,04 | 26,16 | -0,76% | 22,00 |
| 22.09.2025 | 26,04 | 26,36 | 25,86 | 26,36 | 2,09% | 390,00 |
| 19.09.2025 | 25,66 | 25,82 | 25,66 | 25,82 | 1,02% | - |
| 18.09.2025 | 25,64 | 25,64 | 25,56 | 25,56 | -0,62% | - |
| 17.09.2025 | 25,72 | 25,72 | 25,72 | 25,72 | -0,31% | - |
| 16.09.2025 | 26,52 | 26,52 | 25,80 | 25,80 | -2,27% | - |
| 15.09.2025 | 26,52 | 26,52 | 26,40 | 26,40 | 0,46% | - |
| 12.09.2025 | 26,28 | 26,28 | 26,28 | 26,28 | -0,08% | - |
| 11.09.2025 | 26,03 | 26,31 | 26,02 | 26,30 | 0,61% | 175,00 |
| 10.09.2025 | 26,24 | 26,24 | 26,12 | 26,14 | -0,23% | 200,00 |
| 09.09.2025 | 26,29 | 26,44 | 26,09 | 26,20 | -0,83% | - |
| 08.09.2025 | 26,61 | 26,69 | 26,33 | 26,42 | 0,23% | - |
| 05.09.2025 | 26,36 | 26,36 | 26,36 | 26,36 | -0,45% | - |
| 04.09.2025 | 26,48 | 26,48 | 26,48 | 26,48 | -1,34% | - |
| 03.09.2025 | 26,84 | 26,84 | 26,84 | 26,84 | 0,75% | - |
| 02.09.2025 | 26,62 | 26,64 | 26,62 | 26,64 | -1,91% | - |
| 01.09.2025 | 27,16 | 27,16 | 27,16 | 27,16 | -0,66% | - |
| 29.08.2025 | 27,10 | 27,34 | 27,10 | 27,34 | 0,29% | - |
| 28.08.2025 | 27,26 | 27,26 | 27,26 | 27,26 | -0,29% | - |
| 27.08.2025 | 27,42 | 27,42 | 27,34 | 27,34 | -0,44% | - |
| 26.08.2025 | 27,14 | 27,46 | 27,14 | 27,46 | 0,81% | - |
| 25.08.2025 | 27,24 | 27,24 | 27,24 | 27,24 | -0,15% | - |
| 22.08.2025 | 27,32 | 27,32 | 27,28 | 27,28 | 0,00% | - |
| 21.08.2025 | 27,24 | 27,28 | 27,24 | 27,28 | 0,52% | - |
| 20.08.2025 | 26,98 | 27,14 | 26,98 | 27,14 | 0,74% | 93,00 |
| 19.08.2025 | 27,10 | 27,10 | 26,94 | 26,94 | -0,96% | - |
| 18.08.2025 | 27,04 | 27,20 | 27,04 | 27,20 | 0,82% | - |
| 15.08.2025 | 27,04 | 27,04 | 26,98 | 26,98 | 0,30% | - |
| 14.08.2025 | 26,80 | 26,90 | 26,80 | 26,90 | 0,67% | - |
| 13.08.2025 | 26,72 | 26,72 | 26,72 | 26,72 | 0,38% | - |
| 12.08.2025 | 26,48 | 26,62 | 26,48 | 26,62 | 0,76% | 6,00 |
| 11.08.2025 | 26,18 | 26,42 | 26,18 | 26,42 | 0,53% | - |
| 08.08.2025 | 26,52 | 26,52 | 26,28 | 26,28 | -0,90% | - |
| 07.08.2025 | 26,52 | 26,52 | 26,52 | 26,52 | 2,00% | - |
| 06.08.2025 | 26,04 | 26,04 | 26,00 | 26,00 | 0,39% | - |
| 05.08.2025 | 25,90 | 26,10 | 25,90 | 25,90 | -6,02% | 64,00 |
| 04.08.2025 | 27,44 | 27,84 | 27,30 | 27,56 | 0,88% | 796,00 |
| 01.08.2025 | 27,26 | 27,36 | 27,26 | 27,32 | 0,15% | 45,00 |
| 31.07.2025 | 27,20 | 27,28 | 27,08 | 27,28 | 2,02% | - |
| 30.07.2025 | 26,76 | 26,76 | 26,74 | 26,74 | -0,07% | - |
| 29.07.2025 | 26,76 | 26,76 | 26,76 | 26,76 | 0,22% | - |
| 28.07.2025 | 27,20 | 27,20 | 26,68 | 26,70 | -2,13% | 83,00 |
| 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% | - |