21,305€
-2,14%
Echtzeit-Aktienkurs GALP ENERGIA SGPS NOM.EO1
Bid:
Ask:
Aktienkurse zur GALP ENERGIA SGPS NOM.EO1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2026 | 21,37 | 21,48 | 21,24 | 21,48 | -1,33% | 7.500,00 |
| 24.08.2026 | 21,77 | 21,77 | 21,77 | 21,77 | 0,42% | - |
| 21.08.2026 | 21,68 | 21,68 | 21,68 | 21,68 | 1,59% | - |
| 20.08.2026 | 21,34 | 21,34 | 21,34 | 21,34 | 1,76% | - |
| 19.08.2026 | 20,97 | 20,97 | 20,97 | 20,97 | -0,10% | - |
| 18.08.2026 | 20,99 | 20,99 | 20,99 | 20,99 | 0,91% | - |
| 17.08.2026 | 20,89 | 20,89 | 20,80 | 20,80 | 1,76% | 1.502,00 |
| 14.08.2026 | 20,44 | 20,44 | 20,44 | 20,44 | 0,00% | - |
| 13.08.2026 | 20,47 | 20,47 | 20,40 | 20,44 | -0,29% | 375,00 |
| 12.08.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 0,34% | - |
| 11.08.2026 | 20,04 | 20,43 | 20,04 | 20,43 | 3,65% | - |
| 10.08.2026 | 19,73 | 19,73 | 19,71 | 19,71 | -0,55% | 103,00 |
| 07.08.2026 | 19,82 | 19,82 | 19,82 | 19,82 | 0,25% | - |
| 06.08.2026 | 19,77 | 19,77 | 19,77 | 19,77 | 0,20% | - |
| 05.08.2026 | 19,73 | 19,73 | 19,73 | 19,73 | 0,18% | - |
| 04.08.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 2,79% | - |
| 03.08.2026 | 19,16 | 19,16 | 19,16 | 19,16 | -2,99% | - |
| 31.07.2026 | 19,59 | 19,75 | 19,59 | 19,75 | -0,33% | 2,00 |
| 30.07.2026 | 19,82 | 19,82 | 19,82 | 19,82 | 1,96% | - |
| 29.07.2026 | 19,44 | 19,44 | 19,44 | 19,44 | 0,18% | - |
| 28.07.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -7,84% | - |
| 27.07.2026 | 20,29 | 21,05 | 20,29 | 21,05 | 0,53% | 1.300,00 |
| 24.07.2026 | 20,94 | 20,94 | 20,94 | 20,94 | 4,28% | - |
| 23.07.2026 | 20,08 | 20,08 | 20,08 | 20,08 | 0,78% | - |
| 22.07.2026 | 19,93 | 19,93 | 19,93 | 19,93 | 3,40% | - |
| 21.07.2026 | 19,27 | 19,27 | 19,27 | 19,27 | 1,13% | - |
| 20.07.2026 | 19,06 | 19,06 | 19,06 | 19,06 | 1,76% | - |
| 17.07.2026 | 18,73 | 18,73 | 18,73 | 18,73 | -1,83% | - |
| 16.07.2026 | 19,08 | 19,08 | 19,08 | 19,08 | -0,68% | - |
| 15.07.2026 | 19,40 | 19,40 | 19,21 | 19,21 | -2,73% | 100,00 |
| 14.07.2026 | 19,75 | 19,75 | 19,75 | 19,75 | 0,08% | - |
| 13.07.2026 | 19,73 | 19,73 | 19,73 | 19,73 | 1,00% | - |
| 10.07.2026 | 19,54 | 19,54 | 19,54 | 19,54 | -1,11% | - |
| 09.07.2026 | 19,76 | 19,76 | 19,76 | 19,76 | 3,67% | - |
| 08.07.2026 | 19,06 | 19,06 | 19,06 | 19,06 | 1,65% | - |
| 07.07.2026 | 18,75 | 18,75 | 18,75 | 18,75 | -0,87% | - |
| 06.07.2026 | 18,91 | 18,91 | 18,91 | 18,91 | 1,10% | - |
| 03.07.2026 | 18,71 | 18,71 | 18,71 | 18,71 | 1,49% | - |
| 02.07.2026 | 18,43 | 18,43 | 18,43 | 18,43 | -0,65% | - |
| 01.07.2026 | 18,55 | 18,55 | 18,55 | 18,55 | -0,38% | - |
| 30.06.2026 | 18,45 | 18,62 | 18,45 | 18,62 | 1,67% | 100,00 |
| 29.06.2026 | 18,32 | 18,32 | 18,32 | 18,32 | 0,44% | - |
| 26.06.2026 | 18,24 | 18,24 | 18,24 | 18,24 | -0,30% | - |
| 25.06.2026 | 18,29 | 18,29 | 18,29 | 18,29 | -1,90% | - |
| 24.06.2026 | 18,65 | 18,65 | 18,65 | 18,65 | 1,19% | - |
| 23.06.2026 | 18,43 | 18,43 | 18,43 | 18,43 | -1,21% | - |
| 22.06.2026 | 18,65 | 18,65 | 18,65 | 18,65 | 2,30% | 110,00 |
| 19.06.2026 | 18,23 | 18,23 | 18,23 | 18,23 | -0,52% | - |
| 18.06.2026 | 18,33 | 18,33 | 18,33 | 18,33 | -0,24% | - |
| 17.06.2026 | 18,37 | 18,37 | 18,37 | 18,37 | -0,30% | - |
| 16.06.2026 | 18,43 | 18,43 | 18,43 | 18,43 | -0,11% | - |
| 15.06.2026 | 19,02 | 19,02 | 18,45 | 18,45 | -6,56% | 1.000,00 |
| 12.06.2026 | 19,74 | 19,74 | 19,74 | 19,74 | 0,41% | - |
| 11.06.2026 | 19,18 | 19,66 | 19,18 | 19,66 | 4,19% | 356,00 |
| 10.06.2026 | 18,87 | 18,87 | 18,87 | 18,87 | -2,38% | - |
| 09.06.2026 | 19,33 | 19,33 | 19,33 | 19,33 | 1,31% | - |
| 08.06.2026 | 19,08 | 19,08 | 19,08 | 19,08 | 0,10% | - |
| 05.06.2026 | 19,06 | 19,06 | 19,06 | 19,06 | -0,88% | - |
| 04.06.2026 | 19,23 | 19,23 | 19,23 | 19,23 | 1,83% | - |
| 03.06.2026 | 18,89 | 18,89 | 18,89 | 18,89 | -0,32% | - |
| 02.06.2026 | 18,95 | 18,95 | 18,95 | 18,95 | 2,35% | - |
| 01.06.2026 | 18,51 | 18,51 | 18,51 | 18,51 | 0,30% | - |
| 29.05.2026 | 18,46 | 18,46 | 18,46 | 18,46 | 0,03% | - |
| 28.05.2026 | 18,45 | 18,45 | 18,45 | 18,45 | -3,86% | - |
| 27.05.2026 | 19,19 | 19,19 | 19,19 | 19,19 | 2,37% | - |
| 26.05.2026 | 18,75 | 18,75 | 18,75 | 18,75 | -1,73% | - |
| 25.05.2026 | 19,11 | 19,11 | 19,08 | 19,08 | -2,75% | 1.950,00 |
| 22.05.2026 | 19,62 | 19,62 | 19,62 | 19,62 | -0,30% | - |
| 21.05.2026 | 19,68 | 19,68 | 19,68 | 19,68 | -0,91% | - |
| 20.05.2026 | 19,86 | 19,86 | 19,86 | 19,86 | 0,63% | - |
| 19.05.2026 | 19,73 | 19,73 | 19,73 | 19,73 | 1,70% | - |
| 18.05.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 1,86% | - |
| 15.05.2026 | 19,05 | 19,05 | 19,05 | 19,05 | -1,32% | - |
| 14.05.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -1,18% | - |
| 13.05.2026 | 19,53 | 19,53 | 19,53 | 19,53 | 3,12% | - |
| 12.05.2026 | 18,94 | 18,94 | 18,94 | 18,94 | 0,42% | - |
| 11.05.2026 | 18,86 | 18,86 | 18,86 | 18,86 | 0,19% | - |
| 08.05.2026 | 18,83 | 18,83 | 18,83 | 18,83 | -0,45% | - |
| 07.05.2026 | 18,91 | 18,91 | 18,91 | 18,91 | -4,71% | - |
| 06.05.2026 | 19,85 | 19,85 | 19,85 | 19,85 | 0,15% | - |
| 05.05.2026 | 19,82 | 19,82 | 19,82 | 19,82 | -0,80% | - |
| 04.05.2026 | 19,98 | 19,98 | 19,98 | 19,98 | 1,97% | - |
| 30.04.2026 | 19,59 | 19,59 | 19,59 | 19,59 | -0,41% | - |
| 29.04.2026 | 19,67 | 19,67 | 19,67 | 19,67 | 1,50% | - |
| 28.04.2026 | 19,38 | 19,38 | 19,38 | 19,38 | -0,39% | - |
| 27.04.2026 | 19,10 | 19,46 | 19,10 | 19,46 | 1,20% | 500,00 |
| 24.04.2026 | 19,23 | 19,23 | 19,23 | 19,23 | -1,74% | - |
| 23.04.2026 | 19,17 | 19,57 | 19,17 | 19,57 | 2,84% | 1.000,00 |
| 22.04.2026 | 19,03 | 19,03 | 19,03 | 19,03 | 1,22% | - |
| 21.04.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,16% | - |
| 20.04.2026 | 18,18 | 18,77 | 18,18 | 18,77 | -2,90% | 1.160,00 |
| 17.04.2026 | 19,33 | 19,33 | 19,33 | 19,33 | 0,55% | - |
| 16.04.2026 | 19,22 | 19,22 | 19,22 | 19,22 | -0,03% | - |
| 15.04.2026 | 19,23 | 19,23 | 19,23 | 19,23 | -1,18% | - |
| 14.04.2026 | 19,79 | 19,79 | 19,46 | 19,46 | -2,70% | 20,00 |
| 13.04.2026 | 19,33 | 20,00 | 19,33 | 20,00 | 3,12% | 770,00 |
| 10.04.2026 | 19,95 | 19,95 | 19,39 | 19,39 | -2,29% | 10,00 |
| 09.04.2026 | 19,85 | 19,85 | 19,85 | 19,85 | 0,71% | - |
| 08.04.2026 | 20,32 | 20,32 | 19,58 | 19,71 | -6,21% | 405,00 |
| 07.04.2026 | 21,01 | 21,01 | 21,01 | 21,01 | -1,08% | - |