20,705€
-3,29%
Echtzeit-Aktienkurs Galp Energia SGPS S.A.
Bid:
Ask:
Aktienkurse zur Galp Energia SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 22,16 | 22,34 | 21,41 | 21,41 | -2,01% | 1.100,00 |
| 19.03.2026 | 20,96 | 21,85 | 20,96 | 21,85 | 1,35% | 440,00 |
| 18.03.2026 | 21,30 | 21,56 | 21,30 | 21,56 | 4,26% | 400,00 |
| 17.03.2026 | 20,68 | 20,68 | 20,68 | 20,68 | -1,90% | - |
| 16.03.2026 | 20,69 | 21,08 | 20,69 | 21,08 | 3,38% | 80,00 |
| 13.03.2026 | 20,39 | 20,39 | 20,39 | 20,39 | -1,12% | - |
| 12.03.2026 | 19,96 | 20,62 | 19,96 | 20,62 | 3,10% | 2.850,00 |
| 11.03.2026 | 19,71 | 20,00 | 19,71 | 20,00 | 0,81% | 400,00 |
| 10.03.2026 | 19,83 | 19,84 | 19,83 | 19,84 | -1,10% | 750,00 |
| 09.03.2026 | 19,68 | 20,06 | 19,68 | 20,06 | 3,00% | 1.356,00 |
| 06.03.2026 | 19,08 | 19,59 | 19,08 | 19,48 | 5,01% | 10.555,00 |
| 05.03.2026 | 18,55 | 18,55 | 18,55 | 18,55 | -1,25% | - |
| 04.03.2026 | 19,12 | 19,12 | 18,78 | 18,78 | -4,18% | 500,00 |
| 03.03.2026 | 19,35 | 19,60 | 19,35 | 19,60 | 2,16% | 600,00 |
| 02.03.2026 | 19,19 | 19,19 | 19,19 | 19,19 | 5,07% | - |
| 27.02.2026 | 18,26 | 18,26 | 18,26 | 18,26 | 0,11% | - |
| 26.02.2026 | 18,24 | 18,24 | 18,24 | 18,24 | -0,84% | - |
| 25.02.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -0,65% | - |
| 24.02.2026 | 18,52 | 18,52 | 18,52 | 18,52 | 0,65% | - |
| 23.02.2026 | 18,20 | 18,40 | 18,20 | 18,40 | 1,04% | 500,00 |
| 20.02.2026 | 18,60 | 18,60 | 18,21 | 18,21 | 0,44% | 500,00 |
| 19.02.2026 | 18,13 | 18,13 | 18,13 | 18,13 | 1,51% | - |
| 18.02.2026 | 17,86 | 17,86 | 17,86 | 17,86 | 0,82% | - |
| 17.02.2026 | 17,71 | 17,71 | 17,71 | 17,71 | 0,37% | - |
| 16.02.2026 | 17,65 | 17,65 | 17,65 | 17,65 | 0,46% | - |
| 13.02.2026 | 17,74 | 17,74 | 17,57 | 17,57 | -2,34% | 100,00 |
| 12.02.2026 | 17,99 | 17,99 | 17,99 | 17,99 | -0,17% | - |
| 11.02.2026 | 17,64 | 18,02 | 17,64 | 18,02 | 2,13% | 395,00 |
| 10.02.2026 | 17,37 | 17,64 | 17,37 | 17,64 | 1,73% | 140,00 |
| 09.02.2026 | 17,34 | 17,34 | 17,34 | 17,34 | 3,12% | - |
| 06.02.2026 | 16,82 | 16,82 | 16,82 | 16,82 | -0,71% | - |
| 05.02.2026 | 16,94 | 16,94 | 16,94 | 16,94 | 0,24% | - |
| 04.02.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 1,05% | - |
| 03.02.2026 | 16,72 | 16,72 | 16,72 | 16,72 | 1,70% | - |
| 02.02.2026 | 16,44 | 16,44 | 16,44 | 16,44 | -1,56% | - |
| 30.01.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 1,98% | - |
| 29.01.2026 | 16,38 | 16,38 | 16,38 | 16,38 | 2,99% | - |
| 28.01.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 1,56% | - |
| 27.01.2026 | 15,66 | 15,66 | 15,66 | 15,66 | 0,32% | - |
| 26.01.2026 | 15,77 | 15,77 | 15,61 | 15,61 | -0,22% | 180,00 |
| 23.01.2026 | 15,64 | 15,64 | 15,64 | 15,64 | -2,98% | - |
| 22.01.2026 | 16,12 | 16,12 | 16,12 | 16,12 | 1,32% | - |
| 21.01.2026 | 15,91 | 15,91 | 15,91 | 15,91 | 1,14% | - |
| 20.01.2026 | 15,73 | 15,73 | 15,73 | 15,73 | -0,19% | - |
| 19.01.2026 | 15,76 | 15,76 | 15,76 | 15,76 | -1,38% | - |
| 16.01.2026 | 15,98 | 15,98 | 15,98 | 15,98 | -2,26% | - |
| 15.01.2026 | 16,35 | 16,35 | 16,35 | 16,35 | 2,12% | 2.000,00 |
| 14.01.2026 | 16,01 | 16,02 | 16,01 | 16,01 | 1,97% | 20.238,00 |
| 13.01.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,87% | - |
| 12.01.2026 | 15,57 | 15,57 | 15,57 | 15,57 | 0,03% | 89,00 |
| 09.01.2026 | 15,03 | 15,56 | 15,03 | 15,56 | 8,51% | 65,00 |
| 08.01.2026 | 14,34 | 14,34 | 14,34 | 14,34 | -3,66% | - |
| 07.01.2026 | 14,89 | 14,89 | 14,89 | 14,89 | 0,68% | - |
| 06.01.2026 | 14,79 | 14,79 | 14,79 | 14,79 | -0,07% | - |
| 05.01.2026 | 14,64 | 14,80 | 14,63 | 14,80 | 1,44% | 2.100,00 |
| 02.01.2026 | 14,59 | 14,59 | 14,59 | 14,59 | 2,35% | - |
| 30.12.2025 | 14,25 | 14,25 | 14,25 | 14,25 | -0,38% | - |
| 29.12.2025 | 14,26 | 14,46 | 14,26 | 14,31 | -0,10% | 8.259,00 |
| 23.12.2025 | 14,29 | 14,32 | 14,29 | 14,32 | 1,52% | 100,00 |
| 22.12.2025 | 14,11 | 14,11 | 14,11 | 14,11 | 1,04% | - |
| 19.12.2025 | 13,96 | 13,96 | 13,96 | 13,96 | -0,57% | - |
| 18.12.2025 | 13,91 | 14,04 | 13,91 | 14,04 | -0,18% | 280,00 |
| 17.12.2025 | 14,07 | 14,07 | 14,07 | 14,07 | -0,46% | - |
| 16.12.2025 | 14,13 | 14,13 | 14,13 | 14,13 | -1,02% | - |
| 15.12.2025 | 14,02 | 14,28 | 14,02 | 14,28 | 0,25% | 150,00 |
| 12.12.2025 | 14,27 | 14,27 | 14,24 | 14,24 | -3,13% | 50,00 |
| 11.12.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,41% | 100,00 |
| 10.12.2025 | 14,80 | 14,80 | 14,64 | 14,64 | -1,38% | 100,00 |
| 09.12.2025 | 17,24 | 17,24 | 14,85 | 14,85 | -14,76% | 1.964,00 |
| 08.12.2025 | 17,42 | 17,42 | 17,42 | 17,42 | -1,58% | - |
| 05.12.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,71% | - |
| 04.12.2025 | 17,57 | 17,57 | 17,57 | 17,57 | 0,66% | - |
| 03.12.2025 | 17,46 | 17,46 | 17,46 | 17,46 | 0,72% | - |
| 02.12.2025 | 17,33 | 17,33 | 17,33 | 17,33 | 0,41% | - |
| 01.12.2025 | 17,26 | 17,26 | 17,26 | 17,26 | 0,29% | - |
| 28.11.2025 | 17,21 | 17,21 | 17,21 | 17,21 | 1,15% | - |
| 27.11.2025 | 17,02 | 17,02 | 17,02 | 17,02 | 0,47% | - |
| 26.11.2025 | 16,94 | 16,94 | 16,94 | 16,94 | -1,14% | - |
| 25.11.2025 | 17,13 | 17,13 | 17,13 | 17,13 | -2,09% | - |
| 24.11.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -2,04% | - |
| 21.11.2025 | 17,86 | 17,86 | 17,86 | 17,86 | 0,00% | - |
| 20.11.2025 | 17,86 | 17,86 | 17,86 | 17,86 | -0,47% | - |
| 19.11.2025 | 17,95 | 17,95 | 17,95 | 17,95 | -1,81% | - |
| 18.11.2025 | 18,28 | 18,28 | 18,28 | 18,28 | 0,11% | - |
| 17.11.2025 | 18,26 | 18,26 | 18,26 | 18,26 | 1,42% | - |
| 14.11.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,63% | - |
| 13.11.2025 | 18,12 | 18,12 | 18,12 | 18,12 | 0,53% | - |
| 12.11.2025 | 18,02 | 18,02 | 18,02 | 18,02 | 2,24% | - |
| 11.11.2025 | 17,63 | 17,63 | 17,63 | 17,63 | -0,59% | - |
| 10.11.2025 | 17,62 | 17,77 | 17,62 | 17,73 | 0,17% | 1.210,00 |
| 07.11.2025 | 17,74 | 17,74 | 17,70 | 17,70 | -0,23% | 380,00 |
| 06.11.2025 | 17,80 | 17,80 | 17,74 | 17,74 | -0,34% | 1.000,00 |
| 05.11.2025 | 17,48 | 17,80 | 17,48 | 17,80 | 1,80% | 572,00 |
| 04.11.2025 | 17,49 | 17,49 | 17,49 | 17,49 | 0,69% | - |
| 03.11.2025 | 17,37 | 17,37 | 17,37 | 17,37 | 0,43% | - |
| 31.10.2025 | 17,29 | 17,29 | 17,29 | 17,29 | 0,58% | - |
| 30.10.2025 | 17,19 | 17,19 | 17,19 | 17,19 | -1,21% | - |
| 29.10.2025 | 17,00 | 17,40 | 17,00 | 17,40 | -0,37% | 1.148,00 |
| 28.10.2025 | 17,47 | 17,47 | 17,47 | 17,47 | 1,42% | - |
| 27.10.2025 | 17,22 | 17,22 | 17,22 | 17,22 | 2,17% | 120,00 |