18,355€
1,35%
Echtzeit-Aktienkurs Galp Energia SGPS S.A.
Bid:
Ask:
Aktienkurse zur Galp Energia SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 18,33 | 18,33 | 18,29 | 18,29 | 0,99% | - |
| 14.11.2025 | 18,19 | 18,31 | 17,83 | 18,11 | -0,17% | - |
| 13.11.2025 | 18,10 | 18,21 | 18,02 | 18,14 | 0,17% | 1.151.541,00 |
| 12.11.2025 | 18,03 | 18,34 | 18,03 | 18,11 | 0,72% | 1.819.762,00 |
| 11.11.2025 | 17,66 | 18,10 | 17,63 | 17,98 | 2,36% | 1.884.671,00 |
| 10.11.2025 | 17,78 | 17,85 | 17,57 | 17,57 | 0,17% | 1.035.736,00 |
| 07.11.2025 | 17,68 | 17,70 | 17,48 | 17,54 | -0,28% | 1.205.812,00 |
| 06.11.2025 | 17,75 | 17,81 | 17,52 | 17,59 | -0,85% | 1.237.289,00 |
| 05.11.2025 | 17,65 | 17,80 | 17,56 | 17,74 | 0,77% | 1.412.794,00 |
| 04.11.2025 | 17,65 | 17,65 | 17,33 | 17,60 | -0,79% | 1.248.203,00 |
| 03.11.2025 | 17,52 | 17,78 | 17,52 | 17,74 | 1,98% | 1.309.601,00 |
| 31.10.2025 | 17,50 | 17,59 | 17,26 | 17,40 | 0,55% | 1.221.102,00 |
| 30.10.2025 | 17,29 | 17,32 | 17,10 | 17,30 | 0,06% | 1.132.297,00 |
| 29.10.2025 | 17,25 | 17,39 | 17,02 | 17,29 | 0,52% | 1.154.058,00 |
| 28.10.2025 | 17,10 | 17,33 | 16,99 | 17,20 | -1,74% | 1.512.877,00 |
| 27.10.2025 | 17,42 | 17,58 | 17,18 | 17,51 | 3,49% | 3.357.944,00 |
| 24.10.2025 | 16,86 | 17,03 | 16,86 | 16,92 | 0,03% | 1.416.357,00 |
| 23.10.2025 | 16,63 | 17,00 | 16,63 | 16,91 | 2,83% | 2.445.613,00 |
| 22.10.2025 | 16,19 | 16,46 | 16,04 | 16,45 | 2,52% | 1.566.541,00 |
| 21.10.2025 | 15,90 | 16,08 | 15,88 | 16,04 | 0,79% | 1.011.558,00 |
| 20.10.2025 | 16,02 | 16,12 | 15,92 | 15,92 | -0,50% | 1.108.748,00 |
| 17.10.2025 | 15,74 | 16,00 | 15,62 | 16,00 | 0,53% | 2.341.984,00 |
| 16.10.2025 | 16,06 | 16,06 | 15,82 | 15,91 | -0,28% | 1.482.574,00 |
| 15.10.2025 | 16,05 | 16,07 | 15,89 | 15,96 | -0,28% | 1.817.398,00 |
| 14.10.2025 | 16,31 | 16,31 | 15,96 | 16,00 | -0,84% | 2.362.664,00 |
| 13.10.2025 | 16,22 | 16,31 | 16,06 | 16,14 | -0,22% | 1.317.261,00 |
| 10.10.2025 | 16,50 | 16,63 | 16,17 | 16,17 | -2,88% | 2.307.679,00 |
| 09.10.2025 | 16,58 | 16,78 | 16,41 | 16,65 | 0,70% | 1.300.081,00 |
| 08.10.2025 | 17,08 | 17,12 | 16,54 | 16,54 | -2,59% | 2.164.102,00 |
| 07.10.2025 | 17,28 | 17,36 | 16,87 | 16,98 | -1,31% | 1.570.912,00 |
| 06.10.2025 | 17,03 | 17,36 | 17,03 | 17,20 | 1,81% | 1.990.505,00 |
| 03.10.2025 | 16,57 | 16,97 | 16,56 | 16,90 | 1,99% | 1.566.223,00 |
| 02.10.2025 | 16,70 | 16,74 | 16,54 | 16,57 | -0,36% | 736.167,00 |
| 01.10.2025 | 16,21 | 16,63 | 16,20 | 16,63 | 3,26% | 1.601.614,00 |
| 30.09.2025 | 16,44 | 16,45 | 15,93 | 16,10 | -2,63% | 1.734.287,00 |
| 29.09.2025 | 16,75 | 16,79 | 16,51 | 16,54 | -1,40% | 1.776.778,00 |
| 26.09.2025 | 16,66 | 16,79 | 16,43 | 16,77 | 1,08% | 1.215.262,00 |
| 25.09.2025 | 16,33 | 16,70 | 16,29 | 16,59 | 1,50% | 1.661.935,00 |
| 24.09.2025 | 15,95 | 16,35 | 15,88 | 16,35 | 2,61% | 1.444.846,00 |
| 23.09.2025 | 15,72 | 16,02 | 15,71 | 15,93 | 1,46% | 1.330.160,00 |
| 22.09.2025 | 15,74 | 15,81 | 15,60 | 15,70 | 0,00% | 811.626,00 |
| 19.09.2025 | 15,87 | 15,92 | 15,67 | 15,70 | -1,04% | 1.911.890,00 |
| 18.09.2025 | 15,88 | 16,00 | 15,83 | 15,87 | 0,03% | 710.337,00 |
| 17.09.2025 | 16,20 | 16,20 | 15,86 | 15,86 | -2,13% | 1.365.621,00 |
| 16.09.2025 | 16,05 | 16,22 | 15,94 | 16,21 | 1,00% | 971.376,00 |
| 15.09.2025 | 16,06 | 16,14 | 15,96 | 16,05 | -0,16% | 962.727,00 |
| 12.09.2025 | 15,84 | 16,20 | 15,77 | 16,07 | 1,20% | 1.421.438,00 |
| 11.09.2025 | 16,06 | 16,11 | 15,81 | 15,88 | -0,50% | 965.264,00 |
| 10.09.2025 | 15,94 | 16,02 | 15,77 | 15,96 | 0,13% | 905.661,00 |
| 09.09.2025 | 15,79 | 16,01 | 15,74 | 15,94 | 1,08% | 1.787.514,00 |
| 08.09.2025 | 15,86 | 15,94 | 15,60 | 15,77 | 0,03% | 1.224.212,00 |
| 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 | -0,40% | 1.002.890,00 |
| 13.08.2025 | 16,55 | 16,55 | 16,36 | 16,15 | -2,42% | 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 |