15,785€
-1,59%
Echtzeit-Aktienkurs Galp Energia SGPS S.A.
Bid:
Ask:
Aktienkurse zur Galp Energia SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 16,04 | 16,04 | 16,04 | 16,04 | -0,43% | - |
| 04.09.2025 | 16,11 | 16,11 | 16,11 | 16,11 | -1,92% | - |
| 03.09.2025 | 16,43 | 16,43 | 16,43 | 16,43 | -0,88% | - |
| 02.09.2025 | 16,57 | 16,57 | 16,57 | 16,57 | -1,10% | - |
| 01.09.2025 | 16,55 | 16,76 | 16,55 | 16,76 | 1,58% | 20,00 |
| 29.08.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,04% | - |
| 28.08.2025 | 16,33 | 16,33 | 16,33 | 16,33 | -0,40% | - |
| 27.08.2025 | 16,39 | 16,39 | 16,39 | 16,39 | 0,06% | - |
| 26.08.2025 | 16,38 | 16,38 | 16,38 | 16,38 | -0,09% | - |
| 25.08.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,43% | - |
| 22.08.2025 | 16,33 | 16,33 | 16,33 | 16,33 | 1,11% | - |
| 21.08.2025 | 16,15 | 16,15 | 16,15 | 16,15 | -0,19% | - |
| 20.08.2025 | 16,18 | 16,18 | 16,18 | 16,18 | -1,07% | - |
| 19.08.2025 | 16,10 | 16,35 | 16,10 | 16,35 | 0,28% | 3,00 |
| 18.08.2025 | 16,31 | 16,31 | 16,31 | 16,31 | 1,53% | 1.000,00 |
| 15.08.2025 | 16,06 | 16,06 | 16,06 | 16,06 | 0,16% | - |
| 14.08.2025 | 16,04 | 16,04 | 16,04 | 16,04 | -2,49% | - |
| 13.08.2025 | 16,45 | 16,45 | 16,45 | 16,45 | 1,29% | - |
| 12.08.2025 | 16,24 | 16,24 | 16,24 | 16,24 | -1,49% | - |
| 11.08.2025 | 16,48 | 16,48 | 16,48 | 16,48 | 1,26% | - |
| 08.08.2025 | 16,28 | 16,28 | 16,28 | 16,28 | -1,15% | - |
| 07.08.2025 | 16,47 | 16,47 | 16,47 | 16,47 | 0,83% | - |
| 06.08.2025 | 16,33 | 16,33 | 16,33 | 16,33 | 0,43% | - |
| 05.08.2025 | 16,26 | 16,26 | 16,26 | 16,26 | -0,79% | - |
| 04.08.2025 | 16,39 | 16,39 | 16,39 | 16,39 | -1,21% | - |
| 01.08.2025 | 16,59 | 16,59 | 16,59 | 16,59 | -0,87% | - |
| 31.07.2025 | 16,84 | 16,84 | 16,74 | 16,74 | -0,68% | 292,00 |
| 30.07.2025 | 16,85 | 16,85 | 16,85 | 16,85 | 0,12% | - |
| 29.07.2025 | 16,83 | 16,83 | 16,83 | 16,83 | 0,60% | - |
| 28.07.2025 | 16,73 | 16,73 | 16,73 | 16,73 | 0,33% | - |
| 25.07.2025 | 16,68 | 16,68 | 16,68 | 16,68 | -0,95% | - |
| 24.07.2025 | 16,84 | 16,84 | 16,84 | 16,84 | 2,59% | - |
| 23.07.2025 | 16,41 | 16,41 | 16,41 | 16,41 | 2,47% | - |
| 22.07.2025 | 16,02 | 16,02 | 16,02 | 16,02 | -0,96% | - |
| 21.07.2025 | 16,17 | 16,17 | 16,17 | 16,17 | 2,21% | - |
| 18.07.2025 | 15,82 | 15,82 | 15,82 | 15,82 | -1,53% | - |
| 17.07.2025 | 16,07 | 16,07 | 16,07 | 16,07 | 0,12% | - |
| 16.07.2025 | 16,05 | 16,05 | 16,05 | 16,05 | -1,38% | - |
| 15.07.2025 | 16,27 | 16,27 | 16,27 | 16,27 | 0,12% | - |
| 14.07.2025 | 16,25 | 16,25 | 16,25 | 16,25 | -0,88% | - |
| 11.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,55% | - |
| 10.07.2025 | 16,49 | 16,49 | 16,49 | 16,49 | 0,52% | - |
| 09.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 3,14% | - |
| 08.07.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,97% | 650,00 |
| 07.07.2025 | 16,06 | 16,06 | 16,06 | 16,06 | 0,00% | - |
| 04.07.2025 | 16,06 | 16,06 | 16,06 | 16,06 | 0,72% | - |
| 03.07.2025 | 15,94 | 15,94 | 15,94 | 15,94 | 1,24% | - |
| 02.07.2025 | 15,75 | 15,75 | 15,75 | 15,75 | 2,27% | - |
| 01.07.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,22% | - |
| 30.06.2025 | 15,59 | 15,59 | 15,59 | 15,59 | 1,30% | - |
| 27.06.2025 | 15,39 | 15,39 | 15,39 | 15,39 | 0,98% | - |
| 26.06.2025 | 15,24 | 15,24 | 15,24 | 15,24 | 0,10% | - |
| 25.06.2025 | 15,22 | 15,22 | 15,22 | 15,22 | 0,23% | - |
| 24.06.2025 | 15,19 | 15,19 | 15,19 | 15,19 | -0,23% | - |
| 23.06.2025 | 15,62 | 15,62 | 15,22 | 15,22 | -4,99% | 500,00 |
| 20.06.2025 | 16,02 | 16,02 | 16,02 | 16,02 | 3,19% | - |
| 19.06.2025 | 15,53 | 15,53 | 15,53 | 15,53 | -4,46% | - |
| 18.06.2025 | 16,01 | 16,25 | 16,01 | 16,25 | 0,87% | 30,00 |
| 17.06.2025 | 15,92 | 16,11 | 15,92 | 16,11 | 1,67% | 750,00 |
| 16.06.2025 | 15,69 | 15,94 | 15,69 | 15,85 | -0,35% | 263,00 |
| 13.06.2025 | 16,09 | 16,09 | 15,90 | 15,90 | 4,30% | 550,00 |
| 12.06.2025 | 15,25 | 15,25 | 15,25 | 15,25 | -1,61% | - |
| 11.06.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 2,11% | - |
| 10.06.2025 | 15,18 | 15,18 | 15,18 | 15,18 | -0,07% | - |
| 09.06.2025 | 15,19 | 15,19 | 15,19 | 15,19 | 4,40% | - |
| 06.06.2025 | 14,55 | 14,55 | 14,55 | 14,55 | 0,83% | - |
| 05.06.2025 | 14,43 | 14,43 | 14,43 | 14,43 | -1,60% | - |
| 04.06.2025 | 14,66 | 14,66 | 14,66 | 14,66 | -0,31% | - |
| 03.06.2025 | 14,71 | 14,71 | 14,71 | 14,71 | 4,36% | - |
| 02.06.2025 | 14,09 | 14,09 | 14,09 | 14,09 | 1,81% | - |
| 30.05.2025 | 13,84 | 13,84 | 13,84 | 13,84 | -1,07% | - |
| 29.05.2025 | 13,99 | 13,99 | 13,99 | 13,99 | 3,13% | - |
| 28.05.2025 | 13,57 | 13,57 | 13,57 | 13,57 | -0,95% | - |
| 27.05.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,56% | - |
| 26.05.2025 | 13,49 | 13,49 | 13,49 | 13,49 | -1,89% | - |
| 23.05.2025 | 13,75 | 13,75 | 13,75 | 13,75 | 0,15% | - |
| 22.05.2025 | 13,73 | 13,73 | 13,73 | 13,73 | -1,29% | - |
| 21.05.2025 | 13,91 | 13,91 | 13,91 | 13,91 | 0,04% | - |
| 20.05.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,68% | - |
| 19.05.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,21% | - |
| 16.05.2025 | 14,03 | 14,03 | 14,03 | 14,03 | -0,64% | - |
| 15.05.2025 | 14,12 | 14,12 | 14,12 | 14,12 | -1,19% | - |
| 14.05.2025 | 14,29 | 14,29 | 14,29 | 14,29 | 0,99% | - |
| 13.05.2025 | 14,15 | 14,15 | 14,15 | 14,15 | 1,14% | - |
| 12.05.2025 | 13,99 | 13,99 | 13,99 | 13,99 | 1,82% | - |
| 09.05.2025 | 13,74 | 13,74 | 13,74 | 13,74 | -0,36% | - |
| 08.05.2025 | 13,79 | 13,79 | 13,79 | 13,79 | 0,47% | - |
| 07.05.2025 | 13,72 | 13,72 | 13,72 | 13,72 | 0,92% | - |
| 06.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,15% | - |
| 05.05.2025 | 13,62 | 13,62 | 13,62 | 13,62 | -0,51% | - |
| 02.05.2025 | 13,69 | 13,69 | 13,69 | 13,69 | 1,00% | - |
| 30.04.2025 | 13,55 | 13,55 | 13,55 | 13,55 | 0,93% | - |
| 29.04.2025 | 13,43 | 13,43 | 13,43 | 13,43 | -3,56% | 500,00 |
| 28.04.2025 | 13,92 | 13,92 | 13,92 | 13,92 | 1,38% | - |
| 25.04.2025 | 13,73 | 13,73 | 13,73 | 13,73 | 2,23% | - |
| 24.04.2025 | 13,43 | 13,43 | 13,43 | 13,43 | -2,01% | - |
| 23.04.2025 | 13,71 | 13,71 | 13,71 | 13,71 | 2,47% | - |
| 22.04.2025 | 13,38 | 13,38 | 13,38 | 13,38 | -0,34% | - |
| 17.04.2025 | 13,42 | 13,42 | 13,42 | 13,42 | 3,51% | - |
| 16.04.2025 | 12,97 | 12,97 | 12,97 | 12,97 | -0,54% | - |