13,380€
3,76%
Echtzeit-Aktienkurs Enagas S.A.
Bid:
Ask:
Aktienkurse zur Enagas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 13,26 | 13,26 | 13,26 | 13,26 | 2,79% | - |
| 16.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,59% | - |
| 15.04.2025 | 12,82 | 12,82 | 12,82 | 12,82 | -0,85% | - |
| 14.04.2025 | 13,00 | 13,00 | 12,91 | 12,93 | 0,70% | 410,00 |
| 11.04.2025 | 12,84 | 12,84 | 12,84 | 12,84 | 1,18% | - |
| 10.04.2025 | 13,10 | 13,10 | 12,69 | 12,69 | 2,17% | 20,00 |
| 09.04.2025 | 12,29 | 12,42 | 12,29 | 12,42 | -1,90% | 200,00 |
| 08.04.2025 | 12,77 | 12,77 | 12,60 | 12,66 | 2,22% | 2.340,00 |
| 07.04.2025 | 12,89 | 13,00 | 12,39 | 12,39 | -8,87% | 1.420,00 |
| 04.04.2025 | 13,53 | 13,85 | 13,53 | 13,59 | 0,67% | 1.812,00 |
| 03.04.2025 | 13,00 | 13,50 | 13,00 | 13,50 | 2,04% | 42,00 |
| 02.04.2025 | 13,23 | 13,23 | 13,23 | 13,23 | 0,23% | - |
| 01.04.2025 | 13,27 | 13,27 | 13,20 | 13,20 | -0,60% | 10,00 |
| 31.03.2025 | 13,28 | 13,28 | 13,28 | 13,28 | 1,76% | - |
| 28.03.2025 | 13,05 | 13,05 | 13,05 | 13,05 | 1,32% | - |
| 27.03.2025 | 12,88 | 12,88 | 12,88 | 12,88 | -1,30% | - |
| 26.03.2025 | 12,92 | 13,06 | 12,92 | 13,05 | 1,32% | 9.800,00 |
| 25.03.2025 | 12,88 | 12,88 | 12,88 | 12,88 | -0,92% | - |
| 24.03.2025 | 12,97 | 13,00 | 12,97 | 13,00 | 0,00% | 655,00 |
| 21.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,88% | - |
| 20.03.2025 | 12,76 | 12,76 | 12,76 | 12,76 | -0,39% | - |
| 19.03.2025 | 12,81 | 12,81 | 12,81 | 12,81 | 0,00% | 50,00 |
| 18.03.2025 | 12,81 | 12,81 | 12,81 | 12,81 | -0,62% | - |
| 17.03.2025 | 12,80 | 12,89 | 12,80 | 12,89 | 1,10% | 31,00 |
| 14.03.2025 | 12,88 | 12,91 | 12,74 | 12,75 | 0,24% | 8.319,00 |
| 13.03.2025 | 12,72 | 12,72 | 12,72 | 12,72 | -2,23% | - |
| 12.03.2025 | 13,01 | 13,01 | 13,01 | 13,01 | -1,81% | - |
| 11.03.2025 | 13,15 | 13,25 | 13,15 | 13,25 | 3,19% | 777,00 |
| 10.03.2025 | 12,80 | 12,84 | 12,80 | 12,84 | 4,39% | 1.050,00 |
| 07.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,57% | - |
| 06.03.2025 | 12,30 | 12,37 | 12,30 | 12,37 | -0,88% | 1.700,00 |
| 05.03.2025 | 12,48 | 12,48 | 12,48 | 12,48 | -0,24% | - |
| 04.03.2025 | 12,23 | 12,51 | 12,23 | 12,51 | 1,46% | 162,00 |
| 03.03.2025 | 12,64 | 12,64 | 12,18 | 12,33 | -1,83% | 2.049,00 |
| 28.02.2025 | 12,56 | 12,72 | 12,56 | 12,56 | 0,40% | 162,00 |
| 27.02.2025 | 12,51 | 12,51 | 12,51 | 12,51 | -0,48% | - |
| 26.02.2025 | 12,62 | 12,62 | 12,57 | 12,57 | 0,88% | 1.000,00 |
| 25.02.2025 | 12,20 | 12,46 | 12,20 | 12,46 | 2,55% | 180,00 |
| 24.02.2025 | 12,15 | 12,15 | 12,15 | 12,15 | 1,17% | - |
| 21.02.2025 | 12,01 | 12,01 | 12,01 | 12,01 | -0,33% | - |
| 20.02.2025 | 11,89 | 12,05 | 11,89 | 12,05 | -0,08% | 200,00 |
| 19.02.2025 | 12,06 | 12,06 | 12,06 | 12,06 | -0,41% | - |
| 18.02.2025 | 12,21 | 12,21 | 12,00 | 12,11 | -0,08% | 1.309,00 |
| 17.02.2025 | 12,12 | 12,12 | 12,12 | 12,12 | -1,22% | - |
| 14.02.2025 | 12,27 | 12,27 | 12,27 | 12,27 | 1,15% | - |
| 13.02.2025 | 12,13 | 12,13 | 12,13 | 12,13 | -0,08% | - |
| 12.02.2025 | 12,02 | 12,14 | 12,02 | 12,14 | 0,25% | 1,00 |
| 11.02.2025 | 12,16 | 12,16 | 12,11 | 12,11 | 0,08% | 200,00 |
| 10.02.2025 | 12,09 | 12,10 | 12,09 | 12,10 | -0,17% | 2.100,00 |
| 07.02.2025 | 12,08 | 12,12 | 12,08 | 12,12 | -0,66% | 40,00 |
| 06.02.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,99% | - |
| 05.02.2025 | 12,14 | 12,14 | 12,08 | 12,08 | -0,98% | 140,00 |
| 04.02.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,97% | - |
| 03.02.2025 | 11,93 | 12,32 | 11,93 | 12,32 | 0,98% | 1.233,00 |
| 31.01.2025 | 12,10 | 12,20 | 12,10 | 12,20 | 0,33% | 80,00 |
| 30.01.2025 | 11,98 | 12,16 | 11,98 | 12,16 | 1,50% | 1.125,00 |
| 29.01.2025 | 12,07 | 12,07 | 11,98 | 11,98 | -0,50% | 3.250,00 |
| 28.01.2025 | 11,91 | 12,04 | 11,91 | 12,04 | 0,33% | 1.400,00 |
| 27.01.2025 | 11,70 | 12,00 | 11,70 | 12,00 | 0,00% | 650,00 |
| 24.01.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 2,21% | - |
| 23.01.2025 | 11,74 | 11,74 | 11,74 | 11,74 | 0,17% | - |
| 22.01.2025 | 11,93 | 11,93 | 11,72 | 11,72 | -1,43% | 500,00 |
| 21.01.2025 | 11,89 | 11,89 | 11,89 | 11,89 | -1,41% | - |
| 20.01.2025 | 12,06 | 12,06 | 12,06 | 12,06 | -0,25% | - |
| 17.01.2025 | 11,71 | 12,09 | 11,71 | 12,09 | 2,98% | 1.167,00 |
| 16.01.2025 | 11,74 | 11,74 | 11,74 | 11,74 | -0,68% | - |
| 15.01.2025 | 11,72 | 11,82 | 11,68 | 11,82 | 0,00% | 1.741,00 |
| 14.01.2025 | 11,73 | 11,82 | 11,73 | 11,82 | 0,34% | 1.100,00 |
| 13.01.2025 | 11,59 | 11,78 | 11,59 | 11,78 | 0,34% | 64,00 |
| 10.01.2025 | 11,90 | 11,90 | 11,64 | 11,74 | -0,76% | 2.198,00 |
| 09.01.2025 | 11,83 | 11,83 | 11,83 | 11,83 | 0,00% | - |
| 08.01.2025 | 11,83 | 11,83 | 11,83 | 11,83 | -1,17% | - |
| 07.01.2025 | 11,78 | 11,97 | 11,78 | 11,97 | 1,35% | 716,00 |
| 06.01.2025 | 11,90 | 11,90 | 11,78 | 11,81 | -0,34% | 680,00 |
| 03.01.2025 | 11,86 | 11,87 | 11,85 | 11,85 | -0,67% | 283,00 |
| 02.01.2025 | 11,78 | 11,93 | 11,78 | 11,93 | 1,79% | 278,00 |
| 30.12.2024 | 11,65 | 11,72 | 11,65 | 11,72 | -0,17% | 70,00 |
| 27.12.2024 | 11,78 | 11,78 | 11,69 | 11,74 | 0,43% | 2.369,00 |
| 23.12.2024 | 11,97 | 11,97 | 11,69 | 11,69 | -1,02% | 750,00 |
| 20.12.2024 | 11,81 | 11,81 | 11,81 | 11,81 | -0,34% | - |
| 19.12.2024 | 11,92 | 11,94 | 11,85 | 11,85 | -2,47% | 1.973,00 |
| 18.12.2024 | 12,18 | 12,18 | 12,08 | 12,15 | 0,33% | 620,00 |
| 17.12.2024 | 12,18 | 12,18 | 12,11 | 12,11 | -0,41% | 300,00 |
| 16.12.2024 | 12,04 | 12,29 | 12,00 | 12,16 | -0,08% | 1.760,00 |
| 13.12.2024 | 12,16 | 12,20 | 12,14 | 12,17 | -0,98% | 880,00 |
| 12.12.2024 | 12,34 | 12,34 | 12,29 | 12,29 | -0,41% | 100,00 |
| 11.12.2024 | 12,50 | 12,50 | 12,34 | 12,34 | -1,67% | 1.740,00 |
| 10.12.2024 | 12,64 | 12,64 | 12,48 | 12,55 | -3,24% | 410,00 |
| 09.12.2024 | 13,01 | 13,01 | 12,97 | 12,97 | -0,84% | 150,00 |
| 06.12.2024 | 13,08 | 13,08 | 13,08 | 13,08 | 0,77% | - |
| 05.12.2024 | 12,89 | 12,98 | 12,89 | 12,98 | -0,23% | 300,00 |
| 04.12.2024 | 12,78 | 13,01 | 12,78 | 13,01 | 1,25% | 231,00 |
| 03.12.2024 | 12,81 | 12,85 | 12,81 | 12,85 | -0,93% | 860,00 |
| 02.12.2024 | 12,97 | 12,97 | 12,97 | 12,97 | -0,61% | 200,00 |
| 29.11.2024 | 12,82 | 13,05 | 12,82 | 13,05 | 0,69% | 1.695,00 |
| 28.11.2024 | 12,96 | 12,96 | 12,96 | 12,96 | 1,01% | - |
| 27.11.2024 | 12,83 | 12,83 | 12,83 | 12,83 | 0,08% | 150,00 |
| 26.11.2024 | 12,82 | 12,82 | 12,82 | 12,82 | -0,31% | - |
| 25.11.2024 | 12,90 | 12,90 | 12,86 | 12,86 | 0,23% | 308,00 |
| 22.11.2024 | 12,66 | 12,83 | 12,66 | 12,83 | 0,47% | 1.000,00 |