15,658€
2,84%
Echtzeit-Aktienkurs Galp Energia SGPS S.A.
Bid:
Ask:
Aktienkurse zur Galp Energia SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,46% | - |
| 14.11.2024 | 15,23 | 15,23 | 15,23 | 15,23 | -1,46% | - |
| 13.11.2024 | 15,45 | 15,45 | 15,45 | 15,45 | 0,52% | - |
| 12.11.2024 | 15,37 | 15,37 | 15,37 | 15,37 | -2,54% | - |
| 11.11.2024 | 15,77 | 15,77 | 15,77 | 15,77 | -0,79% | - |
| 08.11.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,13% | - |
| 07.11.2024 | 15,88 | 15,88 | 15,88 | 15,88 | -2,04% | - |
| 06.11.2024 | 16,21 | 16,21 | 16,21 | 16,21 | 0,87% | - |
| 05.11.2024 | 16,07 | 16,07 | 16,07 | 16,07 | 0,94% | 30,00 |
| 04.11.2024 | 15,92 | 15,92 | 15,92 | 15,92 | 2,08% | - |
| 01.11.2024 | 15,59 | 15,59 | 15,59 | 15,59 | -1,55% | - |
| 31.10.2024 | 15,84 | 15,84 | 15,84 | 15,84 | 0,13% | - |
| 30.10.2024 | 15,82 | 15,82 | 15,82 | 15,82 | 0,35% | - |
| 29.10.2024 | 15,76 | 15,76 | 15,76 | 15,76 | -5,60% | - |
| 28.10.2024 | 16,49 | 16,70 | 16,49 | 16,70 | 1,92% | 300,00 |
| 25.10.2024 | 16,38 | 16,38 | 16,38 | 16,38 | -0,73% | - |
| 24.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,93% | - |
| 23.10.2024 | 16,66 | 16,66 | 16,66 | 16,66 | -0,39% | - |
| 22.10.2024 | 16,72 | 16,72 | 16,72 | 16,72 | 1,24% | - |
| 21.10.2024 | 16,52 | 16,52 | 16,52 | 16,52 | -1,52% | - |
| 18.10.2024 | 16,77 | 16,77 | 16,77 | 16,77 | -0,39% | - |
| 17.10.2024 | 16,84 | 16,84 | 16,84 | 16,84 | 1,32% | - |
| 16.10.2024 | 16,62 | 16,62 | 16,62 | 16,62 | -3,29% | - |
| 15.10.2024 | 17,18 | 17,18 | 17,18 | 17,18 | 1,06% | - |
| 14.10.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,86% | - |
| 11.10.2024 | 16,86 | 16,86 | 16,86 | 16,86 | 1,26% | - |
| 10.10.2024 | 16,65 | 16,65 | 16,65 | 16,65 | -0,27% | - |
| 09.10.2024 | 16,69 | 16,69 | 16,69 | 16,69 | -1,71% | - |
| 08.10.2024 | 16,98 | 16,98 | 16,98 | 16,98 | -0,90% | - |
| 07.10.2024 | 17,14 | 17,14 | 17,14 | 17,14 | 1,03% | - |
| 04.10.2024 | 16,96 | 16,96 | 16,96 | 16,96 | 0,65% | - |
| 03.10.2024 | 16,85 | 16,85 | 16,85 | 16,85 | -2,60% | - |
| 02.10.2024 | 16,89 | 17,30 | 16,89 | 17,30 | 3,47% | 1.780,00 |
| 01.10.2024 | 16,72 | 16,72 | 16,72 | 16,72 | 1,64% | - |
| 30.09.2024 | 16,45 | 16,45 | 16,45 | 16,45 | 0,73% | - |
| 27.09.2024 | 16,14 | 16,33 | 16,14 | 16,33 | -1,51% | 170,00 |
| 26.09.2024 | 17,24 | 17,24 | 16,58 | 16,58 | -2,76% | 150,00 |
| 25.09.2024 | 16,94 | 17,05 | 16,94 | 17,05 | -0,44% | 170,00 |
| 24.09.2024 | 17,13 | 17,13 | 17,13 | 17,13 | 0,74% | - |
| 23.09.2024 | 16,94 | 17,00 | 16,94 | 17,00 | 0,18% | 170,00 |
| 20.09.2024 | 17,00 | 17,00 | 16,97 | 16,97 | -0,18% | 160,00 |
| 19.09.2024 | 17,04 | 17,04 | 17,00 | 17,00 | 0,06% | 160,00 |
| 18.09.2024 | 16,99 | 16,99 | 16,99 | 16,99 | -1,02% | 170,00 |
| 17.09.2024 | 17,01 | 17,17 | 17,01 | 17,17 | -0,03% | 160,00 |
| 16.09.2024 | 17,05 | 17,17 | 17,05 | 17,17 | 0,09% | 160,00 |
| 13.09.2024 | 17,16 | 17,16 | 17,16 | 17,16 | 0,00% | - |
| 12.09.2024 | 17,16 | 17,16 | 17,16 | 17,16 | 0,91% | - |
| 11.09.2024 | 16,83 | 17,00 | 16,83 | 17,00 | -2,30% | 160,00 |
| 10.09.2024 | 17,25 | 17,40 | 17,25 | 17,40 | -0,11% | 150,00 |
| 09.09.2024 | 17,42 | 17,42 | 17,42 | 17,42 | -1,36% | - |
| 06.09.2024 | 17,66 | 17,66 | 17,66 | 17,66 | -0,90% | - |
| 05.09.2024 | 17,82 | 17,82 | 17,82 | 17,82 | -0,22% | - |
| 04.09.2024 | 17,85 | 17,86 | 17,85 | 17,86 | -2,72% | 1.000,00 |
| 03.09.2024 | 18,73 | 18,73 | 18,36 | 18,36 | -1,87% | 1.000,00 |
| 02.09.2024 | 18,71 | 18,71 | 18,71 | 18,71 | -0,95% | - |
| 30.08.2024 | 18,89 | 18,89 | 18,89 | 18,89 | -1,00% | - |
| 29.08.2024 | 19,08 | 19,08 | 19,08 | 19,08 | -0,93% | - |
| 28.08.2024 | 19,26 | 19,26 | 19,26 | 19,26 | 0,44% | - |
| 27.08.2024 | 19,18 | 19,18 | 19,18 | 19,18 | 0,60% | - |
| 26.08.2024 | 19,06 | 19,06 | 19,06 | 19,06 | 0,08% | - |
| 23.08.2024 | 19,05 | 19,05 | 19,05 | 19,05 | -0,39% | - |
| 22.08.2024 | 19,12 | 19,12 | 19,12 | 19,12 | -0,39% | - |
| 21.08.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -0,44% | - |
| 20.08.2024 | 19,28 | 19,28 | 19,28 | 19,28 | 1,13% | - |
| 19.08.2024 | 19,05 | 19,07 | 19,05 | 19,07 | -0,39% | 25,00 |
| 16.08.2024 | 19,06 | 19,14 | 19,06 | 19,14 | 1,62% | 50,00 |
| 15.08.2024 | 18,84 | 18,84 | 18,84 | 18,84 | -1,02% | - |
| 14.08.2024 | 19,03 | 19,03 | 19,03 | 19,03 | 0,32% | - |
| 13.08.2024 | 18,97 | 18,97 | 18,97 | 18,97 | -0,26% | - |
| 12.08.2024 | 19,02 | 19,02 | 19,02 | 19,02 | 0,24% | - |
| 09.08.2024 | 18,98 | 18,98 | 18,98 | 18,98 | 0,93% | - |
| 08.08.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 07.08.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,86% | - |
| 06.08.2024 | 18,64 | 18,64 | 18,64 | 18,64 | 2,22% | - |
| 05.08.2024 | 18,24 | 18,24 | 18,24 | 18,24 | -3,87% | - |
| 02.08.2024 | 18,97 | 18,97 | 18,97 | 18,97 | -2,19% | - |
| 01.08.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,31% | - |
| 31.07.2024 | 19,15 | 19,15 | 19,15 | 19,15 | -0,03% | - |
| 30.07.2024 | 19,15 | 19,15 | 19,15 | 19,15 | 0,50% | - |
| 29.07.2024 | 18,90 | 19,06 | 18,90 | 19,06 | 0,29% | 1.000,00 |
| 26.07.2024 | 18,97 | 19,00 | 18,97 | 19,00 | 0,18% | 100,00 |
| 25.07.2024 | 18,97 | 18,97 | 18,97 | 18,97 | 0,16% | - |
| 24.07.2024 | 18,94 | 18,94 | 18,94 | 18,94 | -1,51% | - |
| 23.07.2024 | 19,23 | 19,23 | 19,23 | 19,23 | 0,68% | - |
| 22.07.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 1,09% | - |
| 19.07.2024 | 18,89 | 18,89 | 18,89 | 18,89 | -0,05% | - |
| 18.07.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,11% | - |
| 17.07.2024 | 18,92 | 18,92 | 18,92 | 18,92 | -0,18% | - |
| 16.07.2024 | 18,96 | 18,96 | 18,96 | 18,96 | -1,33% | - |
| 15.07.2024 | 19,21 | 19,21 | 19,21 | 19,21 | 0,42% | - |
| 12.07.2024 | 19,13 | 19,13 | 19,13 | 19,13 | -1,70% | - |
| 11.07.2024 | 19,46 | 19,46 | 19,46 | 19,46 | -1,67% | - |
| 10.07.2024 | 19,79 | 19,79 | 19,79 | 19,79 | -0,55% | - |
| 09.07.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -1,19% | - |
| 08.07.2024 | 20,14 | 20,14 | 20,14 | 20,14 | -0,30% | - |
| 05.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 04.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,46% | - |
| 03.07.2024 | 20,40 | 20,50 | 20,40 | 20,50 | 3,72% | 500,00 |
| 02.07.2024 | 19,77 | 19,77 | 19,77 | 19,77 | -2,30% | - |
| 01.07.2024 | 20,23 | 20,23 | 20,23 | 20,23 | 3,58% | 90,00 |