Galp Energia SGPS S.A.
[WKN: A0LB24 | ISIN: PTGAL0AM0009]
Aktienkurse
16,205€ -0,67%
Echtzeit-Aktienkurs Galp Energia SGPS S.A.
Bid: Ask:

Aktienkurse zur Galp Energia SGPS S.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.04.2025 16,14 16,40 16,02 16,20 -0,70% -
01.04.2025 16,37 16,52 16,04 16,32 0,52% -
31.03.2025 16,06 16,27 15,97 16,23 0,56% 1.449.786,00
28.03.2025 15,97 16,15 15,94 16,14 0,00% 1.268.100,00
27.03.2025 15,66 16,14 15,66 16,14 2,48% 1.277.650,00
26.03.2025 15,55 15,80 15,55 15,75 1,42% 815.024,00
25.03.2025 15,53 15,66 15,43 15,53 0,75% 873.433,00
24.03.2025 15,58 15,66 15,36 15,42 -0,23% 592.867,00
21.03.2025 15,75 15,92 15,40 15,45 -2,06% 2.258.761,00
20.03.2025 15,44 15,79 15,40 15,78 2,34% 1.134.349,00
19.03.2025 15,33 15,51 15,29 15,42 0,46% 1.000.615,00
18.03.2025 15,20 15,53 15,20 15,35 1,29% 969.978,00
17.03.2025 15,18 15,25 15,05 15,15 0,93% 1.089.921,00
14.03.2025 14,82 15,01 14,68 15,01 1,49% 1.061.397,00
13.03.2025 14,75 14,91 14,69 14,79 0,44% 1.061.819,00
12.03.2025 14,65 14,77 14,38 14,73 0,89% 1.947.911,00
11.03.2025 14,54 14,73 14,47 14,60 0,48% 2.256.561,00
10.03.2025 14,86 14,98 14,53 14,53 -2,39% 1.630.233,00
07.03.2025 14,83 15,00 14,74 14,88 0,34% 1.994.675,00
06.03.2025 15,09 15,09 14,79 14,83 -0,70% 2.181.606,00
05.03.2025 15,05 15,27 14,93 14,94 -0,10% 2.750.392,00
04.03.2025 15,60 15,77 14,95 14,95 -6,47% 2.588.233,00
03.03.2025 15,86 16,29 15,86 15,99 0,57% 1.662.665,00
28.02.2025 15,76 15,94 15,66 15,90 0,57% 5.392.749,00
27.02.2025 15,98 16,01 15,77 15,81 -1,62% 1.574.049,00
26.02.2025 15,96 16,07 15,75 16,07 0,66% 2.194.507,00
25.02.2025 15,81 16,21 15,75 15,96 6,83% 2.972.184,00
24.02.2025 15,04 15,12 14,94 14,94 -0,73% 1.208.957,00
21.02.2025 15,22 15,34 15,05 15,05 -1,28% 1.475.874,00
20.02.2025 15,48 15,55 15,25 15,25 -1,07% 1.123.033,00
19.02.2025 15,72 15,85 15,35 15,41 -3,05% 1.706.080,00
18.02.2025 15,53 15,96 15,45 15,90 2,28% 1.845.033,00
17.02.2025 16,38 16,49 15,27 15,54 -3,03% 2.321.064,00
14.02.2025 16,15 16,35 16,03 16,03 -1,02% 1.050.297,00
13.02.2025 16,05 16,19 15,91 16,19 0,37% 680.383,00
12.02.2025 16,11 16,16 16,02 16,13 -0,15% 1.137.357,00
11.02.2025 15,88 16,16 15,83 16,16 1,92% 1.155.590,00
10.02.2025 15,90 16,05 15,85 15,85 0,00% 777.878,00
07.02.2025 15,76 15,87 15,73 15,85 0,54% 731.549,00
06.02.2025 15,80 16,00 15,67 15,77 -0,10% 1.197.896,00
05.02.2025 16,01 16,09 15,78 15,78 -1,22% 1.076.296,00
04.02.2025 15,82 16,03 15,59 15,98 0,57% 922.370,00
03.02.2025 16,00 16,13 15,82 15,89 -2,00% 1.093.893,00
31.01.2025 16,37 16,47 16,20 16,21 -0,67% 1.137.320,00
30.01.2025 16,30 16,39 16,19 16,32 0,15% 554.695,00
29.01.2025 16,30 16,31 16,13 16,30 0,18% 658.302,00
28.01.2025 16,38 16,43 16,26 16,27 -0,73% 917.505,00
27.01.2025 16,43 16,62 16,00 16,39 -1,92% 767.258,00
24.01.2025 16,83 16,93 16,66 16,71 -0,33% 834.688,00
23.01.2025 16,75 16,88 16,58 16,76 -0,80% 978.883,00
22.01.2025 16,99 17,10 16,77 16,90 -0,85% 1.104.882,00
21.01.2025 17,15 17,18 16,96 17,04 -0,90% 860.910,00
20.01.2025 17,20 17,43 17,20 17,20 -0,46% 1.048.986,00
17.01.2025 17,22 17,44 17,20 17,28 1,05% 1.740.980,00
16.01.2025 17,11 17,12 16,90 17,10 0,35% 1.084.139,00
15.01.2025 16,65 17,07 16,51 17,04 2,93% 1.226.913,00
14.01.2025 16,23 16,55 16,23 16,55 1,22% 1.208.210,00
13.01.2025 16,30 16,54 16,22 16,35 1,02% 912.639,00
10.01.2025 16,25 16,72 16,19 16,19 -0,77% 1.486.676,00
09.01.2025 16,02 16,37 15,99 16,31 1,49% 999.954,00
08.01.2025 16,20 16,20 15,87 16,07 -0,40% 1.405.782,00
07.01.2025 15,71 16,14 15,71 16,14 2,71% 1.214.832,00
06.01.2025 15,70 15,88 15,60 15,71 -0,73% 1.874.334,00
03.01.2025 16,04 16,08 15,83 15,83 -0,72% 1.028.248,00
02.01.2025 16,05 16,23 15,79 15,94 -0,06% 1.140.154,00
31.12.2024 16,53 16,55 15,67 15,95 -4,23% 1.739.991,00
30.12.2024 16,72 16,80 16,62 16,66 -0,89% 577.216,00
27.12.2024 16,64 16,81 16,57 16,81 1,20% 632.833,00
24.12.2024 16,58 16,67 16,53 16,61 0,73% 166.416,00
23.12.2024 16,53 16,64 16,49 16,49 -0,15% 560.510,00
20.12.2024 16,59 16,63 16,42 16,51 -0,84% 1.862.547,00
19.12.2024 16,68 16,80 16,65 16,65 -0,42% 969.944,00
18.12.2024 16,80 16,85 16,70 16,72 0,24% 753.962,00
17.12.2024 16,50 16,68 16,45 16,68 -0,57% 981.334,00
16.12.2024 17,00 17,08 16,71 16,78 -1,32% 1.123.343,00
13.12.2024 16,96 17,12 16,93 17,00 0,59% 1.045.187,00
12.12.2024 16,98 17,03 16,83 16,90 0,21% 646.265,00
11.12.2024 16,69 16,92 16,66 16,87 0,18% 979.693,00
10.12.2024 16,65 16,91 16,65 16,84 0,72% 936.787,00
09.12.2024 16,70 16,88 16,63 16,72 2,01% 1.139.688,00
06.12.2024 16,74 16,74 16,18 16,39 -1,92% 1.152.805,00
05.12.2024 16,89 16,95 16,53 16,71 0,94% 1.274.106,00
04.12.2024 16,59 16,72 16,48 16,55 0,30% 1.324.805,00
03.12.2024 16,45 16,50 16,29 16,50 0,79% 1.007.858,00
02.12.2024 15,92 16,37 15,74 16,37 5,37% 2.264.997,00
29.11.2024 15,53 15,59 15,44 15,54 -0,29% 910.781,00
28.11.2024 15,65 15,74 15,56 15,58 -0,42% 397.126,00
27.11.2024 15,74 15,75 15,60 15,65 -0,82% 752.834,00
26.11.2024 15,84 15,94 15,78 15,78 -0,41% 525.734,00
25.11.2024 15,92 15,99 15,80 15,84 -0,38% 2.674.635,00
22.11.2024 15,89 16,02 15,69 15,90 1,34% 804.823,00
21.11.2024 15,66 15,78 15,58 15,69 0,40% 686.118,00
20.11.2024 15,75 15,85 15,44 15,63 -0,08% -
19.11.2024 15,72 15,78 15,59 15,64 -0,70% 681.817,00
18.11.2024 15,62 15,85 15,62 15,75 0,41% 608.246,00
15.11.2024 15,41 15,79 15,34 15,69 1,46% 1.094.480,00
14.11.2024 15,33 15,65 15,32 15,46 1,08% 1.482.699,00
13.11.2024 15,47 15,67 15,30 15,30 -1,29% 1.604.420,00
12.11.2024 15,66 15,80 15,45 15,50 -1,46% 1.435.526,00
11.11.2024 15,90 15,99 15,73 15,73 -0,38% 676.534,00