22,035€
0,71%
Echtzeit-Aktienkurs Galp Energia SGPS S.A.
Bid:
Ask:
Aktienkurse zur Galp Energia SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 21,92 | 21,98 | 21,66 | 21,98 | 0,46% | 1.110.560,00 |
| 16.09.2026 | 22,00 | 22,21 | 21,73 | 21,88 | -0,41% | 1.549.214,00 |
| 15.09.2026 | 21,55 | 21,97 | 21,38 | 21,97 | 1,95% | 1.152.839,00 |
| 14.09.2026 | 21,84 | 21,95 | 21,22 | 21,55 | 0,23% | 1.628.770,00 |
| 11.09.2026 | 21,50 | 21,63 | 21,24 | 21,50 | 0,14% | 1.352.702,00 |
| 10.09.2026 | 21,49 | 21,71 | 21,38 | 21,47 | 0,37% | 1.584.307,00 |
| 09.09.2026 | 21,23 | 21,49 | 21,21 | 21,39 | 1,42% | 1.540.281,00 |
| 08.09.2026 | 20,90 | 21,18 | 20,87 | 21,09 | 1,79% | 1.452.985,00 |
| 07.09.2026 | 20,77 | 20,99 | 20,72 | 20,72 | 0,97% | 1.197.083,00 |
| 04.09.2026 | 21,00 | 21,01 | 20,48 | 20,52 | -2,29% | 1.975.303,00 |
| 03.09.2026 | 21,19 | 21,40 | 21,00 | 21,00 | -0,52% | 1.406.410,00 |
| 02.09.2026 | 21,82 | 21,93 | 21,11 | 21,11 | -2,36% | 1.837.895,00 |
| 01.09.2026 | 21,55 | 21,84 | 21,47 | 21,62 | 1,03% | 1.716.341,00 |
| 31.08.2026 | 21,10 | 21,42 | 21,05 | 21,40 | 2,74% | 2.328.099,00 |
| 28.08.2026 | 20,85 | 21,06 | 20,82 | 20,83 | 0,58% | 820.459,00 |
| 27.08.2026 | 21,04 | 21,05 | 20,70 | 20,71 | -2,08% | 1.219.106,00 |
| 26.08.2026 | 21,03 | 21,15 | 20,74 | 21,15 | -0,61% | 1.178.199,00 |
| 25.08.2026 | 21,40 | 21,63 | 21,24 | 21,28 | -0,70% | 1.393.303,00 |
| 24.08.2026 | 21,87 | 21,93 | 21,31 | 21,43 | -2,28% | 1.283.459,00 |
| 21.08.2026 | 21,69 | 21,93 | 21,65 | 21,93 | 0,73% | 935.406,00 |
| 20.08.2026 | 21,50 | 21,77 | 21,27 | 21,77 | 1,44% | 1.211.874,00 |
| 19.08.2026 | 21,14 | 21,50 | 21,10 | 21,46 | -0,05% | 1.153.273,00 |
| 18.08.2026 | 21,20 | 21,60 | 21,11 | 21,47 | 2,29% | 1.710.718,00 |
| 17.08.2026 | 20,81 | 21,07 | 20,73 | 20,99 | 0,86% | 1.082.502,00 |
| 14.08.2026 | 20,54 | 20,87 | 20,50 | 20,81 | 1,71% | 1.187.014,00 |
| 13.08.2026 | 20,59 | 20,63 | 20,27 | 20,46 | -0,44% | 846.767,00 |
| 12.08.2026 | 20,51 | 20,63 | 20,42 | 20,55 | 0,00% | 1.001.942,00 |
| 11.08.2026 | 20,40 | 20,68 | 20,37 | 20,55 | 1,83% | 1.462.005,00 |
| 10.08.2026 | 19,81 | 20,19 | 19,73 | 20,18 | 1,79% | 999.028,00 |
| 07.08.2026 | 19,99 | 20,06 | 19,65 | 19,83 | -0,48% | 1.014.184,00 |
| 06.08.2026 | 19,94 | 20,00 | 19,79 | 19,92 | 0,23% | 1.322.321,00 |
| 05.08.2026 | 19,70 | 19,96 | 19,69 | 19,88 | 0,43% | 1.420.626,00 |
| 04.08.2026 | 19,71 | 20,07 | 19,36 | 19,79 | 0,20% | 1.697.254,00 |
| 03.08.2026 | 19,32 | 19,75 | 19,19 | 19,75 | 0,30% | 1.489.807,00 |
| 31.07.2026 | 19,55 | 19,78 | 19,50 | 19,69 | 0,46% | 1.337.370,00 |
| 30.07.2026 | 20,02 | 20,06 | 19,28 | 19,60 | -1,98% | 2.410.530,00 |
| 29.07.2026 | 19,60 | 20,00 | 19,48 | 20,00 | 3,55% | 2.069.923,00 |
| 28.07.2026 | 19,48 | 19,68 | 19,22 | 19,31 | -0,36% | 1.766.859,00 |
| 27.07.2026 | 19,73 | 19,76 | 19,02 | 19,38 | -3,25% | 2.815.448,00 |
| 24.07.2026 | 20,71 | 20,76 | 20,03 | 20,03 | -4,44% | 1.840.166,00 |
| 23.07.2026 | 20,39 | 20,96 | 20,32 | 20,96 | 3,71% | 3.197.058,00 |
| 22.07.2026 | 20,00 | 20,28 | 20,00 | 20,21 | 1,48% | 1.719.855,00 |
| 21.07.2026 | 19,30 | 19,92 | 19,28 | 19,92 | 3,21% | 2.228.271,00 |
| 20.07.2026 | 19,25 | 19,51 | 19,14 | 19,30 | 1,79% | 1.619.118,00 |
| 17.07.2026 | 18,90 | 19,25 | 18,85 | 18,96 | 0,18% | 1.564.712,00 |
| 16.07.2026 | 19,16 | 19,16 | 18,66 | 18,92 | -0,76% | 1.650.346,00 |
| 15.07.2026 | 19,47 | 19,49 | 19,07 | 19,07 | -1,83% | 1.741.739,00 |
| 14.07.2026 | 20,00 | 20,18 | 19,25 | 19,42 | -2,22% | 2.062.322,00 |
| 13.07.2026 | 19,85 | 19,93 | 19,54 | 19,86 | 1,48% | 1.022.791,00 |
| 10.07.2026 | 19,65 | 19,86 | 19,57 | 19,57 | -0,15% | 1.010.339,00 |
| 09.07.2026 | 19,66 | 19,83 | 19,60 | 19,60 | -0,73% | 1.348.698,00 |
| 08.07.2026 | 19,39 | 19,82 | 19,30 | 19,75 | 4,20% | 2.812.493,00 |
| 07.07.2026 | 18,91 | 19,09 | 18,84 | 18,95 | 0,58% | 1.088.189,00 |
| 06.07.2026 | 19,04 | 19,18 | 18,79 | 18,84 | -0,66% | 1.029.546,00 |
| 03.07.2026 | 19,03 | 19,12 | 18,92 | 18,97 | 1,34% | 1.487.725,00 |
| 02.07.2026 | 18,60 | 18,87 | 18,53 | 18,72 | 0,54% | 1.416.455,00 |
| 01.07.2026 | 18,57 | 18,62 | 18,42 | 18,62 | -0,16% | 1.169.544,00 |
| 30.06.2026 | 18,48 | 18,68 | 18,43 | 18,65 | 0,84% | 1.217.680,00 |
| 29.06.2026 | 18,50 | 18,58 | 18,45 | 18,49 | 0,71% | 1.037.738,00 |
| 26.06.2026 | 18,30 | 18,52 | 18,28 | 18,36 | -0,27% | 1.329.880,00 |
| 25.06.2026 | 18,26 | 18,53 | 18,22 | 18,41 | 0,33% | 1.473.739,00 |
| 24.06.2026 | 18,60 | 18,74 | 18,27 | 18,35 | -1,85% | 1.720.036,00 |
| 23.06.2026 | 18,70 | 18,80 | 18,45 | 18,70 | 0,48% | 1.289.210,00 |
| 22.06.2026 | 18,54 | 18,73 | 18,52 | 18,61 | 0,46% | 991.022,00 |
| 19.06.2026 | 18,45 | 18,71 | 18,38 | 18,52 | 1,12% | 3.931.730,00 |
| 18.06.2026 | 18,45 | 18,55 | 18,20 | 18,32 | -1,21% | 2.488.199,00 |
| 17.06.2026 | 18,38 | 18,72 | 18,22 | 18,54 | 0,52% | 2.579.310,00 |
| 16.06.2026 | 18,39 | 18,52 | 18,29 | 18,45 | 0,05% | 2.150.583,00 |
| 15.06.2026 | 18,83 | 18,83 | 18,27 | 18,44 | -3,58% | 3.264.830,00 |
| 12.06.2026 | 19,10 | 19,25 | 18,73 | 19,12 | -2,77% | 2.476.746,00 |
| 11.06.2026 | 19,54 | 19,73 | 19,41 | 19,67 | 1,63% | 1.680.536,00 |
| 10.06.2026 | 19,00 | 19,36 | 18,91 | 19,35 | 1,92% | 1.945.743,00 |
| 09.06.2026 | 19,41 | 19,43 | 18,94 | 18,99 | -2,44% | 1.904.574,00 |
| 08.06.2026 | 19,55 | 19,67 | 19,15 | 19,46 | 1,04% | 2.165.650,00 |
| 05.06.2026 | 19,15 | 19,27 | 19,01 | 19,26 | 0,71% | 915.998,00 |
| 04.06.2026 | 19,29 | 19,32 | 19,02 | 19,13 | -1,16% | 1.112.082,00 |
| 03.06.2026 | 19,27 | 19,39 | 19,13 | 19,35 | 1,79% | 1.763.815,00 |
| 02.06.2026 | 18,77 | 19,12 | 18,64 | 19,01 | 0,18% | 1.337.957,00 |
| 01.06.2026 | 18,71 | 19,11 | 18,70 | 18,98 | 1,82% | 1.909.552,00 |
| 29.05.2026 | 18,45 | 18,66 | 18,45 | 18,64 | 0,62% | 3.702.532,00 |
| 28.05.2026 | 18,76 | 18,76 | 18,35 | 18,52 | -0,43% | 2.714.104,00 |
| 27.05.2026 | 19,11 | 19,11 | 18,59 | 18,60 | -3,48% | 2.774.645,00 |
| 26.05.2026 | 18,92 | 19,31 | 18,91 | 19,27 | 1,72% | 2.256.939,00 |
| 25.05.2026 | 18,73 | 18,95 | 18,68 | 18,95 | -0,79% | 784.213,00 |
| 22.05.2026 | 19,51 | 19,60 | 19,10 | 19,10 | -3,07% | 2.650.170,00 |
| 21.05.2026 | 19,79 | 19,93 | 19,65 | 19,70 | -0,25% | 1.468.544,00 |
| 20.05.2026 | 19,99 | 20,31 | 19,75 | 19,75 | -1,03% | 1.870.054,00 |
| 19.05.2026 | 19,85 | 20,14 | 19,85 | 19,96 | -1,11% | 1.443.436,00 |
| 18.05.2026 | 19,90 | 20,18 | 19,69 | 20,18 | 2,33% | 2.629.547,00 |
| 15.05.2026 | 19,50 | 19,72 | 19,45 | 19,72 | 1,91% | 2.009.373,00 |
| 14.05.2026 | 19,32 | 19,43 | 19,27 | 19,35 | 0,21% | 1.027.888,00 |
| 13.05.2026 | 19,40 | 19,51 | 19,25 | 19,31 | -0,54% | 835.210,00 |
| 12.05.2026 | 19,24 | 19,60 | 19,22 | 19,42 | 1,68% | 1.720.101,00 |
| 11.05.2026 | 18,89 | 19,33 | 18,85 | 19,10 | 0,24% | 2.198.563,00 |
| 08.05.2026 | 19,07 | 19,07 | 18,89 | 19,05 | 0,90% | 2.077.017,00 |
| 07.05.2026 | 19,17 | 19,27 | 18,84 | 18,88 | -2,15% | 3.477.522,00 |
| 06.05.2026 | 19,80 | 19,80 | 18,64 | 19,30 | -2,82% | 3.996.739,00 |
| 05.05.2026 | 20,00 | 20,26 | 19,03 | 19,86 | -0,10% | 3.369.693,00 |
| 04.05.2026 | 19,93 | 20,21 | 19,80 | 19,88 | -0,43% | 1.400.620,00 |
| 30.04.2026 | 20,01 | 20,26 | 19,56 | 19,96 | 0,00% | 2.450.492,00 |