18,540€
0,49%
Echtzeit-Aktienkurs Galp Energia SGPS S.A.
Bid:
Ask:
Aktienkurse zur Galp Energia SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 18,46 | 18,46 | 18,46 | 18,46 | 0,03% | - |
| 28.05.2026 | 18,45 | 18,45 | 18,45 | 18,45 | -3,86% | - |
| 27.05.2026 | 19,19 | 19,19 | 19,19 | 19,19 | 2,37% | - |
| 26.05.2026 | 18,75 | 18,75 | 18,75 | 18,75 | -1,73% | - |
| 25.05.2026 | 19,11 | 19,11 | 19,08 | 19,08 | -2,75% | 1.950,00 |
| 22.05.2026 | 19,62 | 19,62 | 19,62 | 19,62 | -0,30% | - |
| 21.05.2026 | 19,68 | 19,68 | 19,68 | 19,68 | -0,91% | - |
| 20.05.2026 | 19,86 | 19,86 | 19,86 | 19,86 | 0,63% | - |
| 19.05.2026 | 19,73 | 19,73 | 19,73 | 19,73 | 1,70% | - |
| 18.05.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 1,86% | - |
| 15.05.2026 | 19,05 | 19,05 | 19,05 | 19,05 | -1,32% | - |
| 14.05.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -1,18% | - |
| 13.05.2026 | 19,53 | 19,53 | 19,53 | 19,53 | 3,12% | - |
| 12.05.2026 | 18,94 | 18,94 | 18,94 | 18,94 | 0,42% | - |
| 11.05.2026 | 18,86 | 18,86 | 18,86 | 18,86 | 0,19% | - |
| 08.05.2026 | 18,83 | 18,83 | 18,83 | 18,83 | -0,45% | - |
| 07.05.2026 | 18,91 | 18,91 | 18,91 | 18,91 | -4,71% | - |
| 06.05.2026 | 19,85 | 19,85 | 19,85 | 19,85 | 0,15% | - |
| 05.05.2026 | 19,82 | 19,82 | 19,82 | 19,82 | -0,80% | - |
| 04.05.2026 | 19,98 | 19,98 | 19,98 | 19,98 | 1,97% | - |
| 30.04.2026 | 19,59 | 19,59 | 19,59 | 19,59 | -0,41% | - |
| 29.04.2026 | 19,67 | 19,67 | 19,67 | 19,67 | 1,50% | - |
| 28.04.2026 | 19,38 | 19,38 | 19,38 | 19,38 | -0,39% | - |
| 27.04.2026 | 19,10 | 19,46 | 19,10 | 19,46 | 1,20% | 500,00 |
| 24.04.2026 | 19,23 | 19,23 | 19,23 | 19,23 | -1,74% | - |
| 23.04.2026 | 19,17 | 19,57 | 19,17 | 19,57 | 2,84% | 1.000,00 |
| 22.04.2026 | 19,03 | 19,03 | 19,03 | 19,03 | 1,22% | - |
| 21.04.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,16% | - |
| 20.04.2026 | 18,18 | 18,77 | 18,18 | 18,77 | -2,90% | 1.160,00 |
| 17.04.2026 | 19,33 | 19,33 | 19,33 | 19,33 | 0,55% | - |
| 16.04.2026 | 19,22 | 19,22 | 19,22 | 19,22 | -0,03% | - |
| 15.04.2026 | 19,23 | 19,23 | 19,23 | 19,23 | -1,18% | - |
| 14.04.2026 | 19,79 | 19,79 | 19,46 | 19,46 | -2,70% | 20,00 |
| 13.04.2026 | 19,33 | 20,00 | 19,33 | 20,00 | 3,12% | 770,00 |
| 10.04.2026 | 19,95 | 19,95 | 19,39 | 19,39 | -2,29% | 10,00 |
| 09.04.2026 | 19,85 | 19,85 | 19,85 | 19,85 | 0,71% | - |
| 08.04.2026 | 20,32 | 20,32 | 19,58 | 19,71 | -6,21% | 405,00 |
| 07.04.2026 | 21,01 | 21,01 | 21,01 | 21,01 | -1,08% | - |
| 02.04.2026 | 20,41 | 21,30 | 20,41 | 21,24 | 3,91% | 4.435,00 |
| 01.04.2026 | 20,95 | 20,98 | 20,44 | 20,44 | -3,04% | 900,00 |
| 31.03.2026 | 21,08 | 21,08 | 21,08 | 21,08 | 0,67% | - |
| 30.03.2026 | 20,36 | 20,94 | 20,36 | 20,94 | 2,25% | 150,00 |
| 27.03.2026 | 20,83 | 20,83 | 20,48 | 20,48 | -0,92% | 2.759,00 |
| 26.03.2026 | 20,68 | 20,68 | 20,67 | 20,67 | -0,77% | 650,00 |
| 25.03.2026 | 20,83 | 20,83 | 20,83 | 20,83 | 2,81% | - |
| 24.03.2026 | 20,26 | 20,26 | 20,26 | 20,26 | -0,15% | - |
| 23.03.2026 | 20,42 | 20,43 | 20,29 | 20,29 | -5,23% | 500,00 |
| 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% | - |