15,888€
-1,34%
Echtzeit-Aktienkurs GALP ENERGIA SGPS NOM.EO1
Bid:
Ask:
Aktienkurse zur GALP ENERGIA SGPS NOM.EO1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2026 | 15,90 | 16,12 | 15,86 | 15,90 | -1,53% | - |
| 16.01.2026 | 16,05 | 16,28 | 15,86 | 16,15 | 0,12% | 1.929.283,00 |
| 15.01.2026 | 16,02 | 16,13 | 15,86 | 16,13 | -0,19% | 1.542.918,00 |
| 14.01.2026 | 16,01 | 16,18 | 15,97 | 16,16 | 0,31% | 1.429.304,00 |
| 13.01.2026 | 15,82 | 16,11 | 15,68 | 16,11 | 2,64% | 2.319.625,00 |
| 12.01.2026 | 15,43 | 15,73 | 15,31 | 15,70 | 1,55% | 1.911.943,00 |
| 09.01.2026 | 15,05 | 15,49 | 15,05 | 15,46 | 3,55% | 2.904.465,00 |
| 08.01.2026 | 14,60 | 14,99 | 14,55 | 14,93 | 2,44% | 3.638.311,00 |
| 07.01.2026 | 14,61 | 14,65 | 14,45 | 14,57 | -1,62% | 2.551.199,00 |
| 06.01.2026 | 14,81 | 15,17 | 14,78 | 14,81 | 0,61% | 2.654.924,00 |
| 05.01.2026 | 14,81 | 14,86 | 14,37 | 14,72 | 0,44% | 2.813.322,00 |
| 02.01.2026 | 14,52 | 14,69 | 14,49 | 14,66 | 0,17% | 1.668.617,00 |
| 31.12.2025 | 14,58 | 14,63 | 14,45 | 14,63 | 0,76% | 1.065.628,00 |
| 30.12.2025 | 14,35 | 14,52 | 14,34 | 14,52 | 0,97% | 989.124,00 |
| 29.12.2025 | 14,32 | 14,43 | 14,21 | 14,38 | 0,56% | 1.261.567,00 |
| 24.12.2025 | 14,32 | 14,38 | 14,29 | 14,30 | -0,66% | 316.863,00 |
| 23.12.2025 | 14,34 | 14,40 | 14,26 | 14,40 | 0,00% | 1.191.164,00 |
| 22.12.2025 | 14,25 | 14,43 | 14,18 | 14,40 | 1,37% | 1.313.973,00 |
| 19.12.2025 | 14,04 | 14,23 | 13,96 | 14,20 | 0,64% | 2.522.180,00 |
| 18.12.2025 | 14,11 | 14,21 | 14,03 | 14,11 | 0,75% | 1.816.953,00 |
| 17.12.2025 | 14,15 | 14,28 | 14,01 | 14,01 | -0,64% | 2.564.877,00 |
| 16.12.2025 | 14,36 | 14,43 | 14,03 | 14,10 | -1,40% | 3.322.606,00 |
| 15.12.2025 | 14,06 | 14,38 | 14,01 | 14,30 | 2,40% | 2.595.343,00 |
| 12.12.2025 | 14,30 | 14,50 | 13,96 | 13,96 | -3,16% | 4.041.102,00 |
| 11.12.2025 | 14,44 | 14,65 | 14,30 | 14,42 | -0,14% | 3.356.679,00 |
| 10.12.2025 | 14,84 | 15,06 | 14,44 | 14,44 | -2,40% | 4.654.604,00 |
| 09.12.2025 | 17,28 | 17,32 | 14,67 | 14,79 | -14,68% | 11.133.308,00 |
| 08.12.2025 | 17,44 | 17,52 | 17,22 | 17,34 | -0,74% | 980.179,00 |
| 05.12.2025 | 17,63 | 17,70 | 17,47 | 17,47 | -1,33% | 1.040.818,00 |
| 04.12.2025 | 17,79 | 17,80 | 17,49 | 17,70 | 0,40% | 826.795,00 |
| 03.12.2025 | 17,59 | 17,63 | 17,37 | 17,63 | 1,23% | 1.238.486,00 |
| 02.12.2025 | 17,48 | 17,86 | 17,36 | 17,42 | 0,26% | 1.960.538,00 |
| 01.12.2025 | 17,36 | 17,54 | 17,33 | 17,37 | 0,03% | 1.408.314,00 |
| 28.11.2025 | 17,40 | 17,47 | 17,31 | 17,37 | 0,20% | 866.568,00 |
| 27.11.2025 | 17,17 | 17,43 | 17,04 | 17,33 | 1,05% | 706.029,00 |
| 26.11.2025 | 17,06 | 17,18 | 17,01 | 17,15 | 1,24% | 1.263.413,00 |
| 25.11.2025 | 17,29 | 17,34 | 16,86 | 16,94 | -1,54% | 1.448.689,00 |
| 24.11.2025 | 17,54 | 17,54 | 17,01 | 17,21 | -1,66% | 3.060.843,00 |
| 21.11.2025 | 17,81 | 17,82 | 17,37 | 17,50 | -3,18% | 1.879.968,00 |
| 20.11.2025 | 17,91 | 18,17 | 17,87 | 18,07 | 1,60% | 802.335,00 |
| 19.11.2025 | 18,24 | 18,27 | 17,69 | 17,79 | -1,52% | 1.235.640,00 |
| 18.11.2025 | 18,26 | 18,31 | 17,83 | 18,06 | -2,03% | 1.484.509,00 |
| 17.11.2025 | 18,32 | 18,51 | 18,30 | 18,44 | 0,90% | 959.438,00 |
| 14.11.2025 | 18,18 | 18,38 | 17,96 | 18,27 | 0,72% | 1.158.349,00 |
| 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 |