15,803€
-2,09%
Echtzeit-Aktienkurs Galp Energia SGPS S.A.
Bid:
Ask:
Aktienkurse zur Galp Energia SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 16,14 | 16,18 | 15,71 | 15,77 | -2,32% | 1.951.056,00 |
| 04.09.2025 | 16,06 | 16,15 | 15,95 | 16,14 | 0,34% | 1.111.075,00 |
| 03.09.2025 | 16,56 | 16,59 | 16,09 | 16,09 | -2,16% | 1.572.210,00 |
| 02.09.2025 | 16,70 | 16,80 | 16,38 | 16,44 | -1,56% | 1.138.220,00 |
| 01.09.2025 | 16,62 | 16,71 | 16,52 | 16,70 | 0,60% | 725.441,00 |
| 29.08.2025 | 16,65 | 16,74 | 16,58 | 16,60 | -0,12% | 991.765,00 |
| 28.08.2025 | 16,45 | 16,65 | 16,45 | 16,62 | 1,25% | 1.429.082,00 |
| 27.08.2025 | 16,47 | 16,60 | 16,31 | 16,42 | -0,09% | 988.152,00 |
| 26.08.2025 | 16,46 | 16,54 | 16,40 | 16,43 | -0,12% | 1.497.604,00 |
| 25.08.2025 | 16,46 | 16,50 | 16,33 | 16,45 | 0,00% | 510.664,00 |
| 22.08.2025 | 16,46 | 16,58 | 16,43 | 16,45 | 0,06% | 1.205.345,00 |
| 21.08.2025 | 16,29 | 16,44 | 16,22 | 16,44 | 1,11% | 1.189.536,00 |
| 20.08.2025 | 16,32 | 16,41 | 16,19 | 16,26 | -0,12% | 1.267.959,00 |
| 19.08.2025 | 16,16 | 16,34 | 16,11 | 16,28 | 0,77% | 965.011,00 |
| 18.08.2025 | 16,18 | 16,30 | 16,08 | 16,16 | -0,25% | 952.653,00 |
| 15.08.2025 | 16,20 | 16,27 | 16,10 | 16,20 | 0,68% | 1.085.953,00 |
| 14.08.2025 | 16,30 | 16,30 | 16,02 | 16,09 | -2,28% | 1.002.890,00 |
| 13.08.2025 | 16,55 | 16,55 | 16,36 | 16,46 | -0,54% | 1.518.038,00 |
| 12.08.2025 | 16,36 | 16,55 | 16,36 | 16,55 | 1,63% | 1.189.802,00 |
| 11.08.2025 | 16,58 | 16,63 | 16,27 | 16,29 | -1,72% | 1.196.378,00 |
| 08.08.2025 | 16,36 | 16,67 | 16,36 | 16,57 | 1,10% | 1.667.737,00 |
| 07.08.2025 | 16,40 | 16,55 | 16,31 | 16,39 | -1,00% | 1.232.775,00 |
| 06.08.2025 | 16,45 | 16,60 | 16,39 | 16,56 | 1,13% | 1.507.313,00 |
| 05.08.2025 | 16,32 | 16,53 | 16,25 | 16,37 | 0,52% | 1.407.926,00 |
| 04.08.2025 | 16,40 | 16,49 | 16,25 | 16,29 | -0,25% | 1.430.195,00 |
| 01.08.2025 | 16,69 | 16,70 | 16,11 | 16,33 | -2,33% | 1.802.263,00 |
| 31.07.2025 | 16,79 | 16,88 | 16,66 | 16,72 | -0,71% | 1.445.492,00 |
| 30.07.2025 | 17,01 | 17,05 | 16,74 | 16,84 | -0,53% | 1.225.604,00 |
| 29.07.2025 | 16,90 | 17,05 | 16,80 | 16,93 | 0,30% | 1.491.281,00 |
| 28.07.2025 | 16,92 | 16,94 | 16,65 | 16,88 | 0,63% | 1.445.442,00 |
| 25.07.2025 | 16,82 | 16,82 | 16,41 | 16,77 | -0,09% | 1.511.174,00 |
| 24.07.2025 | 16,88 | 16,89 | 16,50 | 16,79 | 0,03% | 1.692.577,00 |
| 23.07.2025 | 16,50 | 16,83 | 16,44 | 16,78 | 2,41% | 1.959.196,00 |
| 22.07.2025 | 16,17 | 16,39 | 16,07 | 16,39 | 1,46% | 1.724.692,00 |
| 21.07.2025 | 16,20 | 16,45 | 16,03 | 16,15 | 1,80% | 1.447.614,00 |
| 18.07.2025 | 16,03 | 16,08 | 15,87 | 15,87 | -0,06% | 962.252,00 |
| 17.07.2025 | 16,05 | 16,05 | 15,81 | 15,88 | -0,94% | 1.256.990,00 |
| 16.07.2025 | 16,14 | 16,25 | 16,00 | 16,03 | -0,68% | 1.177.542,00 |
| 15.07.2025 | 16,22 | 16,28 | 16,10 | 16,14 | -0,98% | 1.000.528,00 |
| 14.07.2025 | 16,42 | 16,51 | 16,26 | 16,30 | -0,94% | 714.115,00 |
| 11.07.2025 | 16,42 | 16,53 | 16,31 | 16,45 | 0,06% | 1.074.354,00 |
| 10.07.2025 | 16,54 | 16,67 | 16,37 | 16,44 | -0,51% | 715.397,00 |
| 09.07.2025 | 16,54 | 16,61 | 16,42 | 16,53 | 0,27% | 854.207,00 |
| 08.07.2025 | 15,98 | 16,52 | 15,98 | 16,48 | 3,10% | 1.971.938,00 |
| 07.07.2025 | 16,00 | 16,02 | 15,80 | 15,99 | -0,47% | 1.072.218,00 |
| 04.07.2025 | 16,06 | 16,18 | 16,00 | 16,06 | -0,68% | 692.411,00 |
| 03.07.2025 | 16,07 | 16,27 | 16,05 | 16,17 | 1,16% | 1.080.343,00 |
| 02.07.2025 | 15,87 | 16,10 | 15,77 | 15,99 | 1,43% | 1.581.660,00 |
| 01.07.2025 | 15,60 | 15,90 | 15,60 | 15,76 | 1,22% | 1.146.578,00 |
| 30.06.2025 | 15,73 | 15,76 | 15,57 | 15,57 | -0,83% | 1.458.441,00 |
| 27.06.2025 | 15,50 | 15,73 | 15,47 | 15,70 | 1,62% | 1.145.062,00 |
| 26.06.2025 | 15,41 | 15,49 | 15,25 | 15,45 | 0,68% | 1.265.707,00 |
| 25.06.2025 | 15,20 | 15,35 | 15,16 | 15,35 | 0,82% | 1.410.203,00 |
| 24.06.2025 | 15,03 | 15,36 | 14,88 | 15,22 | -2,69% | 2.267.826,00 |
| 23.06.2025 | 15,87 | 16,06 | 15,55 | 15,64 | -0,67% | 1.381.090,00 |
| 20.06.2025 | 15,95 | 15,95 | 15,71 | 15,75 | -1,59% | 2.490.796,00 |
| 19.06.2025 | 15,75 | 16,00 | 15,75 | 16,00 | 1,75% | 983.845,00 |
| 18.06.2025 | 15,95 | 16,00 | 15,63 | 15,73 | -1,13% | 1.338.185,00 |
| 17.06.2025 | 16,07 | 16,27 | 15,86 | 15,91 | 0,79% | 2.098.212,00 |
| 16.06.2025 | 15,92 | 16,09 | 15,66 | 15,78 | 0,00% | 1.832.178,00 |
| 13.06.2025 | 16,00 | 16,24 | 15,74 | 15,78 | 0,54% | 2.244.349,00 |
| 12.06.2025 | 15,61 | 15,76 | 15,43 | 15,70 | 1,68% | 1.500.338,00 |
| 11.06.2025 | 15,57 | 15,59 | 15,44 | 15,44 | -1,06% | 1.093.566,00 |
| 10.06.2025 | 15,32 | 15,68 | 15,32 | 15,60 | 2,09% | 1.282.871,00 |
| 09.06.2025 | 15,23 | 15,37 | 15,17 | 15,28 | -0,13% | 1.184.832,00 |
| 06.06.2025 | 15,17 | 15,48 | 14,96 | 15,30 | 4,33% | 2.583.017,00 |
| 05.06.2025 | 14,51 | 14,75 | 14,50 | 14,67 | 1,14% | 906.343,00 |
| 04.06.2025 | 14,65 | 14,73 | 14,50 | 14,50 | -1,26% | 1.165.022,00 |
| 03.06.2025 | 14,69 | 14,84 | 14,48 | 14,69 | -0,10% | 1.631.381,00 |
| 02.06.2025 | 14,21 | 14,83 | 14,20 | 14,70 | 4,66% | 2.439.338,00 |
| 30.05.2025 | 14,02 | 14,27 | 14,00 | 14,05 | 0,68% | 3.951.927,00 |
| 29.05.2025 | 14,10 | 14,15 | 13,88 | 13,95 | -0,36% | 1.159.732,00 |
| 28.05.2025 | 13,72 | 14,02 | 13,69 | 14,00 | 2,45% | 1.935.753,00 |
| 27.05.2025 | 13,71 | 13,84 | 13,66 | 13,67 | -0,26% | 1.182.497,00 |
| 26.05.2025 | 13,59 | 13,72 | 13,58 | 13,70 | -0,15% | 1.322.492,00 |
| 23.05.2025 | 13,87 | 13,91 | 13,58 | 13,72 | -0,69% | 1.808.804,00 |
| 22.05.2025 | 13,81 | 13,86 | 13,71 | 13,82 | -0,40% | 1.835.122,00 |
| 21.05.2025 | 14,02 | 14,03 | 13,87 | 13,87 | -1,11% | 1.292.416,00 |
| 20.05.2025 | 13,99 | 14,11 | 13,89 | 14,03 | -0,04% | 1.427.977,00 |
| 19.05.2025 | 13,99 | 14,06 | 13,84 | 14,03 | 0,07% | 1.057.583,00 |
| 16.05.2025 | 14,19 | 14,19 | 13,98 | 14,02 | -0,36% | 1.224.869,00 |
| 15.05.2025 | 14,02 | 14,13 | 13,89 | 14,07 | -0,99% | 1.734.883,00 |
| 14.05.2025 | 14,43 | 14,52 | 14,21 | 14,21 | -1,29% | 1.562.181,00 |
| 13.05.2025 | 14,28 | 14,45 | 14,23 | 14,40 | 0,59% | 1.138.708,00 |
| 12.05.2025 | 14,05 | 14,47 | 14,05 | 14,31 | 2,76% | 1.721.881,00 |
| 09.05.2025 | 13,85 | 14,06 | 13,82 | 13,93 | 1,31% | 1.957.340,00 |
| 08.05.2025 | 13,77 | 13,85 | 13,67 | 13,75 | 0,07% | 1.478.130,00 |
| 07.05.2025 | 13,75 | 13,81 | 13,66 | 13,74 | -0,18% | 1.315.282,00 |
| 06.05.2025 | 13,86 | 13,87 | 13,68 | 13,76 | 0,04% | 1.994.802,00 |
| 05.05.2025 | 13,64 | 13,86 | 13,46 | 13,76 | 0,47% | 1.801.267,00 |
| 02.05.2025 | 13,85 | 14,04 | 13,59 | 13,69 | 0,40% | 2.181.162,00 |
| 30.04.2025 | 13,54 | 13,79 | 13,37 | 13,64 | 0,04% | 2.590.264,00 |
| 29.04.2025 | 13,63 | 13,76 | 13,46 | 13,63 | 0,55% | 2.918.649,00 |
| 28.04.2025 | 13,78 | 13,90 | 13,45 | 13,56 | -3,01% | 3.074.436,00 |
| 25.04.2025 | 13,80 | 14,04 | 13,80 | 13,98 | 1,64% | 2.562.271,00 |
| 24.04.2025 | 13,63 | 13,81 | 13,49 | 13,75 | 1,40% | 2.092.768,00 |
| 23.04.2025 | 13,70 | 13,92 | 13,47 | 13,56 | 0,11% | 2.184.561,00 |
| 22.04.2025 | 13,37 | 13,63 | 13,30 | 13,55 | 0,44% | 2.200.559,00 |
| 17.04.2025 | 13,50 | 13,59 | 13,33 | 13,49 | -0,04% | 1.450.461,00 |
| 16.04.2025 | 13,00 | 13,49 | 13,00 | 13,49 | 1,97% | 2.589.160,00 |