19,975€
-7,09%
Echtzeit-Aktienkurs Galp Energia SGPS S.A.
Bid:
Ask:
Aktienkurse zur Galp Energia SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 22,52 | 22,52 | 21,39 | 21,50 | -2,98% | - |
| 19.03.2026 | 21,54 | 22,26 | 21,38 | 22,16 | 3,79% | 2.297.034,00 |
| 18.03.2026 | 21,01 | 21,54 | 20,85 | 21,35 | 0,80% | 2.432.907,00 |
| 17.03.2026 | 20,86 | 21,19 | 20,86 | 21,18 | 2,32% | 1.958.716,00 |
| 16.03.2026 | 20,84 | 21,11 | 20,70 | 20,70 | 0,29% | 2.386.435,00 |
| 13.03.2026 | 20,63 | 20,79 | 20,42 | 20,64 | 0,29% | 2.139.117,00 |
| 12.03.2026 | 20,25 | 20,59 | 20,11 | 20,58 | 2,34% | 2.169.272,00 |
| 11.03.2026 | 19,83 | 20,25 | 19,74 | 20,11 | 2,13% | 2.404.803,00 |
| 10.03.2026 | 19,55 | 19,97 | 19,01 | 19,69 | -1,89% | 2.886.849,00 |
| 09.03.2026 | 20,13 | 20,31 | 19,76 | 20,07 | 1,93% | 3.589.754,00 |
| 06.03.2026 | 19,20 | 19,69 | 19,14 | 19,69 | 2,79% | 3.064.238,00 |
| 05.03.2026 | 18,91 | 19,20 | 18,64 | 19,16 | 2,27% | 2.648.861,00 |
| 04.03.2026 | 19,44 | 19,45 | 18,66 | 18,73 | -3,63% | 5.121.723,00 |
| 03.03.2026 | 19,70 | 19,85 | 19,14 | 19,44 | -0,56% | 5.327.288,00 |
| 02.03.2026 | 19,10 | 19,97 | 18,81 | 19,55 | 7,27% | 5.083.131,00 |
| 27.02.2026 | 18,25 | 18,43 | 18,16 | 18,22 | -0,36% | 2.854.202,00 |
| 26.02.2026 | 18,32 | 18,35 | 17,89 | 18,29 | 0,16% | 1.354.721,00 |
| 25.02.2026 | 18,42 | 18,56 | 18,22 | 18,26 | -0,90% | 1.749.049,00 |
| 24.02.2026 | 18,63 | 18,73 | 18,42 | 18,42 | -0,83% | 1.538.219,00 |
| 23.02.2026 | 18,25 | 18,74 | 18,20 | 18,58 | 1,86% | 1.169.963,00 |
| 20.02.2026 | 18,69 | 18,69 | 18,24 | 18,24 | -2,46% | 1.129.301,00 |
| 19.02.2026 | 18,42 | 18,75 | 18,42 | 18,70 | 2,07% | 1.766.747,00 |
| 18.02.2026 | 18,07 | 18,39 | 17,94 | 18,32 | 1,78% | 1.270.343,00 |
| 17.02.2026 | 17,81 | 18,18 | 17,74 | 18,00 | 0,98% | 1.479.535,00 |
| 16.02.2026 | 17,78 | 17,89 | 17,66 | 17,82 | 0,76% | 811.782,00 |
| 13.02.2026 | 17,79 | 17,82 | 17,54 | 17,69 | -0,81% | 1.289.404,00 |
| 12.02.2026 | 18,15 | 18,27 | 17,83 | 17,83 | -0,86% | 1.484.571,00 |
| 11.02.2026 | 17,57 | 18,12 | 17,57 | 17,99 | 2,42% | 2.201.138,00 |
| 10.02.2026 | 17,56 | 17,74 | 17,37 | 17,56 | -0,11% | 1.850.283,00 |
| 09.02.2026 | 17,40 | 17,58 | 17,36 | 17,58 | 0,17% | 1.401.214,00 |
| 06.02.2026 | 17,10 | 17,55 | 17,05 | 17,55 | 3,17% | 2.707.020,00 |
| 05.02.2026 | 16,94 | 17,25 | 16,93 | 17,01 | 0,12% | 2.401.088,00 |
| 04.02.2026 | 17,15 | 17,26 | 16,99 | 16,99 | 0,27% | 1.724.052,00 |
| 03.02.2026 | 16,75 | 17,03 | 16,50 | 16,95 | 1,68% | 2.793.902,00 |
| 02.02.2026 | 16,50 | 16,77 | 16,24 | 16,67 | -0,39% | 2.945.587,00 |
| 30.01.2026 | 16,57 | 16,99 | 16,43 | 16,73 | 0,22% | 4.715.929,00 |
| 29.01.2026 | 16,53 | 16,95 | 16,53 | 16,69 | 1,85% | - |
| 28.01.2026 | 16,00 | 16,45 | 16,00 | 16,39 | 2,79% | 3.244.120,00 |
| 27.01.2026 | 15,76 | 15,95 | 15,62 | 15,95 | 1,53% | - |
| 26.01.2026 | 16,00 | 16,05 | 15,56 | 15,71 | -1,44% | 1.545.780,00 |
| 23.01.2026 | 15,84 | 16,00 | 15,81 | 15,94 | 1,46% | 1.635.424,00 |
| 22.01.2026 | 16,20 | 16,28 | 15,64 | 15,71 | -2,21% | 2.364.701,00 |
| 21.01.2026 | 16,07 | 16,14 | 15,91 | 16,06 | -0,06% | 1.448.721,00 |
| 20.01.2026 | 15,78 | 16,07 | 15,68 | 16,07 | 1,07% | 1.660.905,00 |
| 19.01.2026 | 16,01 | 16,12 | 15,85 | 15,90 | -1,55% | 1.167.675,00 |
| 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 |