15,488€
0,70%
Echtzeit-Aktienkurs Galp Energia SGPS S.A.
Bid:
Ask:
Aktienkurse zur Galp Energia SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 15,43 | 15,72 | 15,43 | 15,65 | 1,29% | - |
| 26.06.2025 | 15,41 | 15,49 | 15,25 | 15,45 | 0,68% | 1.265.707,00 |
| 25.06.2025 | 15,20 | 15,35 | 15,16 | 15,35 | 0,82% | 1.410.203,00 |
| 24.06.2025 | 15,03 | 15,36 | 14,88 | 15,22 | -2,69% | 2.267.826,00 |
| 23.06.2025 | 15,87 | 16,06 | 15,55 | 15,64 | -0,67% | 1.381.090,00 |
| 20.06.2025 | 15,95 | 15,95 | 15,71 | 15,75 | -1,59% | 2.490.796,00 |
| 19.06.2025 | 15,75 | 16,00 | 15,75 | 16,00 | 1,75% | 983.845,00 |
| 18.06.2025 | 15,95 | 16,00 | 15,63 | 15,73 | -1,13% | 1.338.339,00 |
| 17.06.2025 | 16,07 | 16,27 | 15,86 | 15,91 | 0,79% | 2.098.212,00 |
| 16.06.2025 | 15,92 | 16,09 | 15,66 | 15,78 | 0,00% | 1.832.178,00 |
| 13.06.2025 | 16,00 | 16,24 | 15,74 | 15,78 | 0,54% | 2.244.349,00 |
| 12.06.2025 | 15,61 | 15,76 | 15,43 | 15,70 | 1,68% | 1.500.338,00 |
| 11.06.2025 | 15,57 | 15,59 | 15,44 | 15,44 | -1,06% | 1.093.566,00 |
| 10.06.2025 | 15,32 | 15,68 | 15,32 | 15,60 | 2,09% | 1.282.871,00 |
| 09.06.2025 | 15,23 | 15,37 | 15,17 | 15,28 | -0,13% | 1.184.832,00 |
| 06.06.2025 | 15,17 | 15,48 | 14,96 | 15,30 | 4,33% | 2.583.017,00 |
| 05.06.2025 | 14,51 | 14,75 | 14,50 | 14,67 | 1,14% | 906.343,00 |
| 04.06.2025 | 14,65 | 14,73 | 14,50 | 14,50 | -1,26% | 1.165.022,00 |
| 03.06.2025 | 14,69 | 14,84 | 14,48 | 14,69 | -0,10% | 1.631.381,00 |
| 02.06.2025 | 14,21 | 14,83 | 14,20 | 14,70 | 4,66% | 2.439.338,00 |
| 30.05.2025 | 14,02 | 14,27 | 14,00 | 14,05 | 0,68% | 3.951.927,00 |
| 29.05.2025 | 14,10 | 14,15 | 13,88 | 13,95 | -0,36% | 1.159.732,00 |
| 28.05.2025 | 13,72 | 14,02 | 13,69 | 14,00 | 2,45% | 1.935.753,00 |
| 27.05.2025 | 13,71 | 13,84 | 13,66 | 13,67 | -0,26% | 1.182.497,00 |
| 26.05.2025 | 13,59 | 13,72 | 13,58 | 13,70 | -0,15% | 1.322.492,00 |
| 23.05.2025 | 13,87 | 13,91 | 13,58 | 13,72 | -0,69% | 1.808.804,00 |
| 22.05.2025 | 13,81 | 13,86 | 13,71 | 13,82 | -0,40% | 1.835.122,00 |
| 21.05.2025 | 14,02 | 14,03 | 13,87 | 13,87 | -1,11% | 1.292.416,00 |
| 20.05.2025 | 13,99 | 14,11 | 13,89 | 14,03 | -0,04% | 1.427.977,00 |
| 19.05.2025 | 13,99 | 14,06 | 13,84 | 14,03 | 0,07% | 1.057.583,00 |
| 16.05.2025 | 14,19 | 14,19 | 13,98 | 14,02 | -0,36% | 1.224.869,00 |
| 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 |