15,665€
2,82%
Echtzeit-Aktienkurs Galp Energia SGPS S.A.
Bid:
Ask:
Aktienkurse zur Galp Energia SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.04.2025 | 12,67 | 13,04 | 12,67 | 13,04 | 1,60% | 25,00 |
| 14.04.2025 | 13,13 | 13,13 | 12,83 | 12,83 | -0,27% | 350,00 |
| 11.04.2025 | 12,87 | 12,87 | 12,87 | 12,87 | -5,09% | - |
| 10.04.2025 | 13,56 | 13,56 | 13,56 | 13,56 | 7,15% | - |
| 09.04.2025 | 12,65 | 12,65 | 12,65 | 12,65 | -5,88% | - |
| 08.04.2025 | 13,44 | 13,44 | 13,44 | 13,44 | -0,11% | - |
| 07.04.2025 | 13,57 | 13,57 | 13,46 | 13,46 | -5,25% | 900,00 |
| 04.04.2025 | 15,12 | 15,12 | 14,20 | 14,20 | -7,13% | 1.000,00 |
| 03.04.2025 | 15,68 | 15,68 | 15,29 | 15,29 | -5,15% | 500,00 |
| 02.04.2025 | 16,12 | 16,12 | 16,12 | 16,12 | -0,77% | - |
| 01.04.2025 | 16,25 | 16,25 | 16,25 | 16,25 | 2,43% | - |
| 31.03.2025 | 15,86 | 15,86 | 15,86 | 15,86 | -0,35% | - |
| 28.03.2025 | 15,92 | 15,92 | 15,92 | 15,92 | 2,22% | - |
| 27.03.2025 | 15,57 | 15,57 | 15,57 | 15,57 | 0,91% | - |
| 26.03.2025 | 15,43 | 15,43 | 15,43 | 15,43 | 0,55% | - |
| 25.03.2025 | 15,35 | 15,35 | 15,35 | 15,35 | -0,36% | - |
| 24.03.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,88% | - |
| 21.03.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 2,38% | - |
| 20.03.2025 | 15,33 | 15,33 | 15,33 | 15,33 | 0,07% | - |
| 19.03.2025 | 15,32 | 15,32 | 15,32 | 15,32 | 0,46% | - |
| 18.03.2025 | 15,13 | 15,25 | 15,13 | 15,25 | 2,04% | 950,00 |
| 17.03.2025 | 14,95 | 14,95 | 14,95 | 14,95 | 1,29% | - |
| 14.03.2025 | 14,76 | 14,76 | 14,76 | 14,76 | 0,89% | - |
| 13.03.2025 | 14,63 | 14,63 | 14,63 | 14,63 | 1,60% | - |
| 12.03.2025 | 14,53 | 14,53 | 14,40 | 14,40 | -1,20% | 95,00 |
| 11.03.2025 | 14,57 | 14,57 | 14,57 | 14,57 | 1,22% | - |
| 10.03.2025 | 14,88 | 14,88 | 14,40 | 14,40 | -1,47% | 188,00 |
| 07.03.2025 | 14,61 | 14,61 | 14,61 | 14,61 | -2,89% | - |
| 06.03.2025 | 15,05 | 15,05 | 15,05 | 15,05 | 0,40% | - |
| 05.03.2025 | 15,11 | 15,11 | 14,99 | 14,99 | -5,16% | 100,00 |
| 04.03.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,35% | - |
| 03.03.2025 | 15,86 | 15,86 | 15,86 | 15,86 | 2,06% | - |
| 28.02.2025 | 15,54 | 15,54 | 15,54 | 15,54 | -2,45% | - |
| 27.02.2025 | 15,93 | 15,93 | 15,93 | 15,93 | 0,09% | - |
| 26.02.2025 | 15,91 | 15,91 | 15,91 | 15,91 | 7,32% | - |
| 25.02.2025 | 14,83 | 14,83 | 14,83 | 14,83 | -1,30% | - |
| 24.02.2025 | 15,02 | 15,02 | 15,02 | 15,02 | -1,22% | - |
| 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% | - |