14,073€
0,20%
Echtzeit-Aktienkurs Galp Energia SGPS S.A.
Bid:
Ask:
Aktienkurse zur Galp Energia SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 14,07 | 14,30 | 13,84 | 14,05 | -0,16% | - |
| 15.05.2025 | 14,02 | 14,13 | 13,89 | 14,07 | -0,99% | 1.734.883,00 |
| 14.05.2025 | 14,43 | 14,52 | 14,21 | 14,21 | -1,29% | 1.601.221,00 |
| 13.05.2025 | 14,28 | 14,45 | 14,23 | 14,40 | 0,59% | 1.138.708,00 |
| 12.05.2025 | 14,05 | 14,47 | 14,05 | 14,31 | 2,76% | 1.721.881,00 |
| 09.05.2025 | 13,85 | 14,06 | 13,82 | 13,93 | 1,31% | 1.957.340,00 |
| 08.05.2025 | 13,77 | 13,85 | 13,67 | 13,75 | 0,07% | 1.478.130,00 |
| 07.05.2025 | 13,75 | 13,81 | 13,66 | 13,74 | -0,18% | 1.315.282,00 |
| 06.05.2025 | 13,86 | 13,87 | 13,68 | 13,76 | 0,04% | 1.994.802,00 |
| 05.05.2025 | 13,64 | 13,86 | 13,46 | 13,76 | 0,47% | 1.801.267,00 |
| 02.05.2025 | 13,85 | 14,04 | 13,59 | 13,69 | 0,40% | 2.190.636,00 |
| 30.04.2025 | 13,54 | 13,79 | 13,37 | 13,64 | 0,04% | 2.590.264,00 |
| 29.04.2025 | 13,63 | 13,76 | 13,46 | 13,63 | 0,55% | 2.918.649,00 |
| 28.04.2025 | 13,78 | 13,90 | 13,45 | 13,56 | -3,01% | 3.074.436,00 |
| 25.04.2025 | 13,80 | 14,04 | 13,80 | 13,98 | 1,64% | 2.562.271,00 |
| 24.04.2025 | 13,63 | 13,81 | 13,49 | 13,75 | 1,40% | 2.097.233,00 |
| 23.04.2025 | 13,70 | 13,92 | 13,47 | 13,56 | 0,11% | 2.184.561,00 |
| 22.04.2025 | 13,37 | 13,63 | 13,30 | 13,55 | 0,44% | 2.200.559,00 |
| 17.04.2025 | 13,50 | 13,59 | 13,33 | 13,49 | -0,04% | 1.450.461,00 |
| 16.04.2025 | 13,00 | 13,49 | 13,00 | 13,49 | 1,97% | 2.589.160,00 |
| 15.04.2025 | 12,69 | 13,34 | 12,69 | 13,23 | 3,97% | 2.781.619,00 |
| 14.04.2025 | 13,19 | 13,30 | 12,71 | 12,73 | 0,04% | 2.816.586,00 |
| 11.04.2025 | 12,72 | 13,04 | 12,61 | 12,72 | 0,04% | 2.444.882,00 |
| 10.04.2025 | 13,85 | 13,85 | 12,72 | 12,72 | 2,42% | 1.943.091,00 |
| 09.04.2025 | 12,61 | 12,85 | 12,24 | 12,42 | -5,98% | 2.470.857,00 |
| 08.04.2025 | 13,50 | 13,60 | 13,00 | 13,21 | 0,69% | 2.272.592,00 |
| 07.04.2025 | 13,71 | 13,90 | 13,12 | 13,12 | -8,96% | 3.166.679,00 |
| 04.04.2025 | 15,07 | 15,10 | 14,19 | 14,41 | -5,23% | 2.596.882,00 |
| 03.04.2025 | 15,56 | 15,94 | 15,14 | 15,20 | -5,35% | 2.133.709,00 |
| 02.04.2025 | 16,13 | 16,27 | 16,06 | 16,06 | -1,38% | 939.890,00 |
| 01.04.2025 | 16,38 | 16,40 | 16,20 | 16,29 | 0,34% | 779.685,00 |
| 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 |