23,080€
1,67%
Echtzeit-Aktienkurs Naturgy Energy Group S.A.
Bid:
Ask:
Aktienkurse zur Naturgy Energy Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 22,60 | 22,60 | 22,50 | 22,50 | -0,88% | 100,00 |
| 19.12.2024 | 22,72 | 22,72 | 22,70 | 22,70 | -1,56% | - |
| 18.12.2024 | 23,06 | 23,06 | 23,06 | 23,06 | 0,35% | - |
| 17.12.2024 | 22,88 | 22,98 | 22,78 | 22,98 | 0,09% | 35,00 |
| 16.12.2024 | 22,92 | 23,00 | 22,92 | 22,96 | 0,00% | - |
| 13.12.2024 | 23,20 | 23,24 | 22,96 | 22,96 | -1,12% | - |
| 12.12.2024 | 23,60 | 23,60 | 22,94 | 23,22 | -1,61% | 3,00 |
| 11.12.2024 | 23,54 | 23,60 | 23,54 | 23,60 | 0,08% | - |
| 10.12.2024 | 23,30 | 23,58 | 23,30 | 23,58 | 1,11% | - |
| 09.12.2024 | 23,50 | 23,50 | 23,32 | 23,32 | -0,68% | - |
| 06.12.2024 | 23,32 | 23,48 | 23,32 | 23,48 | 0,17% | - |
| 05.12.2024 | 23,34 | 23,46 | 23,34 | 23,44 | 0,00% | 300,00 |
| 04.12.2024 | 23,46 | 23,46 | 23,44 | 23,44 | 0,34% | 145,00 |
| 03.12.2024 | 23,36 | 23,36 | 23,36 | 23,36 | 0,09% | - |
| 02.12.2024 | 23,00 | 23,34 | 23,00 | 23,34 | 4,01% | - |
| 29.11.2024 | 23,32 | 23,32 | 22,44 | 22,44 | -2,60% | 3,00 |
| 28.11.2024 | 23,04 | 23,04 | 23,04 | 23,04 | 4,44% | - |
| 27.11.2024 | 22,78 | 22,78 | 22,06 | 22,06 | -4,00% | 3,00 |
| 26.11.2024 | 22,82 | 22,98 | 22,82 | 22,98 | -0,61% | - |
| 25.11.2024 | 22,64 | 23,12 | 22,64 | 23,12 | 3,21% | - |
| 22.11.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,44% | - |
| 21.11.2024 | 22,50 | 22,50 | 22,50 | 22,50 | 0,09% | - |
| 20.11.2024 | 22,44 | 22,48 | 22,44 | 22,48 | 0,18% | - |
| 19.11.2024 | 22,44 | 22,44 | 22,44 | 22,44 | -0,36% | - |
| 18.11.2024 | 22,38 | 22,52 | 22,38 | 22,52 | 1,35% | - |
| 15.11.2024 | 21,96 | 22,22 | 21,96 | 22,22 | 2,68% | - |
| 14.11.2024 | 21,48 | 21,64 | 21,48 | 21,64 | -0,37% | - |
| 13.11.2024 | 21,60 | 21,72 | 21,60 | 21,72 | 0,18% | - |
| 12.11.2024 | 21,68 | 21,68 | 21,68 | 21,68 | -2,17% | - |
| 11.11.2024 | 21,94 | 22,16 | 21,94 | 22,16 | 3,26% | - |
| 08.11.2024 | 21,92 | 22,22 | 21,46 | 21,46 | -0,28% | 120,00 |
| 07.11.2024 | 21,66 | 22,06 | 21,52 | 21,52 | 1,22% | - |
| 06.11.2024 | 22,32 | 22,32 | 21,26 | 21,26 | -4,32% | - |
| 05.11.2024 | 22,20 | 22,46 | 22,20 | 22,22 | 1,37% | - |
| 04.11.2024 | 22,52 | 22,82 | 21,92 | 21,92 | -2,75% | - |
| 01.11.2024 | 22,76 | 23,10 | 22,54 | 22,54 | -1,74% | - |
| 31.10.2024 | 23,10 | 23,36 | 22,94 | 22,94 | -1,55% | 100,00 |
| 30.10.2024 | 23,08 | 23,30 | 23,08 | 23,30 | -0,17% | - |
| 29.10.2024 | 23,34 | 23,34 | 23,34 | 23,34 | -0,26% | - |
| 28.10.2024 | 22,82 | 23,40 | 22,82 | 23,40 | 1,04% | - |
| 25.10.2024 | 22,70 | 23,16 | 22,70 | 23,16 | 1,49% | - |
| 24.10.2024 | 22,82 | 22,82 | 22,82 | 22,82 | 0,71% | - |
| 23.10.2024 | 22,52 | 23,24 | 22,52 | 22,66 | -0,70% | 3,00 |
| 22.10.2024 | 22,82 | 22,82 | 22,82 | 22,82 | -2,89% | - |
| 21.10.2024 | 22,92 | 23,50 | 22,92 | 23,50 | -0,09% | - |
| 18.10.2024 | 22,94 | 23,52 | 22,94 | 23,52 | 2,53% | - |
| 17.10.2024 | 23,30 | 23,30 | 22,94 | 22,94 | -3,69% | 3,00 |
| 16.10.2024 | 23,82 | 23,82 | 23,82 | 23,82 | 2,50% | - |
| 15.10.2024 | 23,24 | 23,24 | 23,24 | 23,24 | 0,61% | - |
| 14.10.2024 | 23,10 | 23,10 | 23,10 | 23,10 | 0,61% | - |
| 11.10.2024 | 22,72 | 23,34 | 22,72 | 22,96 | -0,17% | 3,00 |
| 10.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,20% | - |
| 09.10.2024 | 23,28 | 23,28 | 23,28 | 23,28 | 2,11% | - |
| 08.10.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -3,14% | - |
| 07.10.2024 | 22,78 | 23,54 | 22,78 | 23,54 | 1,64% | - |
| 04.10.2024 | 22,60 | 23,16 | 22,60 | 23,16 | 0,17% | - |
| 03.10.2024 | 22,56 | 23,12 | 22,56 | 23,12 | -1,28% | - |
| 02.10.2024 | 22,96 | 23,42 | 22,96 | 23,42 | 1,39% | - |
| 01.10.2024 | 23,10 | 23,10 | 23,10 | 23,10 | -0,69% | - |
| 30.09.2024 | 22,84 | 23,26 | 22,84 | 23,26 | 2,20% | - |
| 27.09.2024 | 22,76 | 22,76 | 22,76 | 22,76 | -1,56% | - |
| 26.09.2024 | 22,80 | 23,12 | 22,80 | 23,12 | 0,00% | - |
| 25.09.2024 | 22,54 | 23,12 | 22,54 | 23,12 | 0,52% | - |
| 24.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,09% | - |
| 23.09.2024 | 22,20 | 22,98 | 22,20 | 22,98 | 0,79% | - |
| 20.09.2024 | 22,06 | 22,80 | 22,06 | 22,80 | 2,80% | - |
| 19.09.2024 | 22,18 | 22,44 | 22,18 | 22,18 | -3,57% | 100,00 |
| 18.09.2024 | 22,48 | 23,00 | 22,48 | 23,00 | -0,35% | - |
| 17.09.2024 | 22,54 | 23,08 | 22,54 | 23,08 | 0,17% | - |
| 16.09.2024 | 22,42 | 23,04 | 22,42 | 23,04 | 0,35% | - |
| 13.09.2024 | 22,48 | 22,96 | 22,48 | 22,96 | 2,50% | - |
| 12.09.2024 | 22,70 | 22,70 | 22,40 | 22,40 | -2,69% | 3,00 |
| 11.09.2024 | 22,46 | 23,02 | 22,46 | 23,02 | 3,32% | - |
| 10.09.2024 | 22,28 | 22,28 | 22,28 | 22,28 | -2,62% | - |
| 09.09.2024 | 22,48 | 22,88 | 22,48 | 22,88 | 1,96% | - |
| 06.09.2024 | 22,44 | 22,44 | 22,44 | 22,44 | -2,52% | - |
| 05.09.2024 | 22,30 | 23,02 | 22,30 | 23,02 | 2,95% | - |
| 04.09.2024 | 22,12 | 22,36 | 22,12 | 22,36 | -2,53% | - |
| 03.09.2024 | 22,42 | 22,94 | 22,42 | 22,94 | -0,17% | - |
| 02.09.2024 | 22,40 | 22,98 | 22,40 | 22,98 | 2,50% | - |
| 30.08.2024 | 22,42 | 22,42 | 22,42 | 22,42 | -0,36% | - |
| 29.08.2024 | 22,50 | 22,50 | 22,50 | 22,50 | -0,18% | - |
| 28.08.2024 | 23,12 | 23,12 | 22,48 | 22,54 | 0,00% | 503,00 |
| 27.08.2024 | 22,68 | 22,68 | 22,54 | 22,54 | -0,27% | - |
| 26.08.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -2,16% | - |
| 23.08.2024 | 22,46 | 23,10 | 22,46 | 23,10 | 1,05% | - |
| 22.08.2024 | 22,36 | 22,86 | 22,36 | 22,86 | 2,33% | - |
| 21.08.2024 | 22,34 | 22,34 | 22,34 | 22,34 | -0,62% | - |
| 20.08.2024 | 22,48 | 22,48 | 22,48 | 22,48 | 0,72% | - |
| 19.08.2024 | 22,32 | 22,32 | 22,32 | 22,32 | 0,63% | - |
| 16.08.2024 | 22,18 | 22,18 | 22,18 | 22,18 | -0,27% | - |
| 15.08.2024 | 22,24 | 22,24 | 22,24 | 22,24 | -1,85% | - |
| 14.08.2024 | 21,96 | 22,66 | 21,96 | 22,66 | 4,23% | - |
| 13.08.2024 | 21,74 | 21,74 | 21,74 | 21,74 | -2,34% | - |
| 12.08.2024 | 21,60 | 22,26 | 21,60 | 22,26 | 0,45% | - |
| 09.08.2024 | 21,74 | 22,16 | 21,74 | 22,16 | -0,18% | - |
| 08.08.2024 | 21,68 | 22,20 | 21,68 | 22,20 | 2,21% | - |
| 07.08.2024 | 21,72 | 21,72 | 21,72 | 21,72 | -1,99% | - |
| 06.08.2024 | 21,52 | 22,16 | 21,52 | 22,16 | 0,64% | 2,00 |
| 05.08.2024 | 21,46 | 22,02 | 21,46 | 22,02 | 3,48% | 300,00 |