15,015€
-2,28%
Echtzeit-Aktienkurs GALP ENERGIA SGPS NOM.EO1
Bid:
Ask:
Aktienkurse zur GALP ENERGIA SGPS NOM.EO1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 15,21 | 15,21 | 15,21 | 15,21 | -1,04% | - |
| 20.02.2025 | 15,37 | 15,37 | 15,37 | 15,37 | -2,29% | - |
| 19.02.2025 | 15,73 | 15,73 | 15,73 | 15,73 | 1,55% | - |
| 18.02.2025 | 15,49 | 15,49 | 15,49 | 15,49 | -2,02% | - |
| 17.02.2025 | 15,81 | 15,81 | 15,81 | 15,81 | -1,89% | - |
| 14.02.2025 | 16,11 | 16,11 | 16,11 | 16,11 | -0,12% | - |
| 13.02.2025 | 16,13 | 16,13 | 16,13 | 16,13 | 0,62% | - |
| 12.02.2025 | 16,03 | 16,03 | 16,03 | 16,03 | 1,26% | - |
| 11.02.2025 | 15,83 | 15,83 | 15,83 | 15,83 | 0,32% | - |
| 10.02.2025 | 15,78 | 15,78 | 15,78 | 15,78 | 1,15% | - |
| 07.02.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,23% | - |
| 06.02.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,44% | - |
| 05.02.2025 | 15,87 | 15,87 | 15,87 | 15,87 | 0,32% | - |
| 04.02.2025 | 15,82 | 15,82 | 15,82 | 15,82 | 0,35% | - |
| 03.02.2025 | 15,76 | 15,76 | 15,76 | 15,76 | -3,10% | - |
| 31.01.2025 | 16,27 | 16,27 | 16,27 | 16,27 | 0,06% | - |
| 30.01.2025 | 16,26 | 16,26 | 16,26 | 16,26 | -0,70% | - |
| 29.01.2025 | 16,37 | 16,37 | 16,37 | 16,37 | 0,37% | - |
| 28.01.2025 | 16,31 | 16,31 | 16,31 | 16,31 | -0,73% | - |
| 27.01.2025 | 16,43 | 16,43 | 16,43 | 16,43 | -2,43% | - |
| 24.01.2025 | 16,84 | 16,84 | 16,84 | 16,84 | 0,27% | - |
| 23.01.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,32% | - |
| 22.01.2025 | 17,02 | 17,02 | 17,02 | 17,02 | -0,50% | - |
| 21.01.2025 | 17,11 | 17,11 | 17,11 | 17,11 | -0,81% | - |
| 20.01.2025 | 17,25 | 17,25 | 17,25 | 17,25 | 1,08% | - |
| 17.01.2025 | 17,06 | 17,06 | 17,06 | 17,06 | 0,26% | - |
| 16.01.2025 | 17,02 | 17,02 | 17,02 | 17,02 | 3,37% | - |
| 15.01.2025 | 16,46 | 16,46 | 16,46 | 16,46 | 0,67% | - |
| 14.01.2025 | 16,35 | 16,35 | 16,35 | 16,35 | 1,71% | - |
| 13.01.2025 | 16,08 | 16,08 | 16,08 | 16,08 | -0,92% | - |
| 10.01.2025 | 16,23 | 16,23 | 16,23 | 16,23 | 1,50% | - |
| 09.01.2025 | 15,99 | 15,99 | 15,99 | 15,99 | -0,19% | - |
| 08.01.2025 | 16,02 | 16,02 | 16,02 | 16,02 | 2,79% | - |
| 07.01.2025 | 15,58 | 15,58 | 15,58 | 15,58 | -1,67% | - |
| 06.01.2025 | 15,85 | 15,85 | 15,85 | 15,85 | 0,25% | - |
| 03.01.2025 | 15,81 | 15,81 | 15,81 | 15,81 | -0,85% | - |
| 02.01.2025 | 15,94 | 15,94 | 15,94 | 15,94 | -4,35% | - |
| 30.12.2024 | 16,67 | 16,67 | 16,67 | 16,67 | 1,15% | - |
| 27.12.2024 | 16,48 | 16,48 | 16,48 | 16,48 | 0,21% | - |
| 23.12.2024 | 16,44 | 16,44 | 16,44 | 16,44 | -0,12% | - |
| 20.12.2024 | 16,52 | 16,52 | 16,46 | 16,46 | 0,40% | 545,00 |
| 19.12.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,32% | - |
| 18.12.2024 | 16,62 | 16,62 | 16,62 | 16,62 | -0,03% | - |
| 17.12.2024 | 16,67 | 16,67 | 16,62 | 16,62 | -2,00% | 420,00 |
| 16.12.2024 | 16,92 | 16,96 | 16,92 | 16,96 | 0,89% | 5,00 |
| 13.12.2024 | 16,81 | 16,81 | 16,81 | 16,81 | -0,06% | - |
| 12.12.2024 | 16,82 | 16,82 | 16,82 | 16,82 | 0,15% | - |
| 11.12.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 1,14% | - |
| 10.12.2024 | 16,61 | 16,61 | 16,61 | 16,61 | 0,06% | - |
| 09.12.2024 | 16,36 | 16,60 | 16,36 | 16,60 | -0,06% | 600,00 |
| 06.12.2024 | 16,61 | 16,61 | 16,61 | 16,61 | -1,34% | - |
| 05.12.2024 | 16,83 | 16,83 | 16,83 | 16,83 | 2,47% | - |
| 04.12.2024 | 16,43 | 16,43 | 16,43 | 16,43 | 0,67% | - |
| 03.12.2024 | 16,28 | 16,32 | 16,28 | 16,32 | 4,25% | 25,00 |
| 02.12.2024 | 15,36 | 15,65 | 15,36 | 15,65 | 0,22% | 360,00 |
| 29.11.2024 | 15,50 | 15,62 | 15,50 | 15,62 | -0,16% | 490,00 |
| 28.11.2024 | 15,64 | 15,64 | 15,64 | 15,64 | -0,98% | - |
| 27.11.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,86% | - |
| 26.11.2024 | 15,66 | 15,66 | 15,66 | 15,66 | -0,89% | - |
| 25.11.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,32% | - |
| 22.11.2024 | 15,80 | 15,80 | 15,75 | 15,75 | 1,03% | 132,00 |
| 21.11.2024 | 15,59 | 15,59 | 15,59 | 15,59 | -0,13% | - |
| 20.11.2024 | 15,64 | 15,64 | 15,61 | 15,61 | -0,86% | 50,00 |
| 19.11.2024 | 15,75 | 15,75 | 15,75 | 15,75 | 1,22% | - |
| 18.11.2024 | 15,56 | 15,56 | 15,56 | 15,56 | 1,70% | - |
| 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% | - |