15,435€
-0,47%
Echtzeit-Aktienkurs Galp Energia SGPS S.A.
Bid:
Ask:
Aktienkurse zur Galp Energia SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 15,39 | 15,87 | 15,31 | 15,60 | 0,89% | - |
| 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 |
| 08.11.2024 | 15,96 | 16,05 | 15,71 | 15,79 | -1,00% | 1.032.731,00 |
| 07.11.2024 | 15,83 | 16,09 | 15,74 | 15,95 | 0,13% | 1.047.548,00 |
| 06.11.2024 | 16,05 | 16,17 | 15,75 | 15,93 | -1,61% | 778.616,00 |
| 05.11.2024 | 16,09 | 16,26 | 15,96 | 16,19 | 0,50% | 763.235,00 |
| 04.11.2024 | 16,00 | 16,19 | 15,93 | 16,11 | 1,04% | 872.480,00 |
| 01.11.2024 | 15,81 | 16,03 | 15,80 | 15,94 | 1,72% | 1.180.622,00 |
| 31.10.2024 | 16,04 | 16,06 | 15,62 | 15,67 | -2,06% | 1.652.088,00 |
| 30.10.2024 | 15,94 | 16,10 | 15,82 | 16,00 | 0,28% | 1.035.203,00 |
| 29.10.2024 | 16,08 | 16,18 | 15,84 | 15,96 | 0,92% | 1.332.684,00 |
| 28.10.2024 | 16,55 | 16,57 | 15,50 | 15,81 | -4,79% | 3.024.742,00 |
| 25.10.2024 | 16,48 | 16,63 | 16,37 | 16,61 | 0,88% | 940.613,00 |
| 24.10.2024 | 16,56 | 16,74 | 16,41 | 16,46 | -0,42% | 584.922,00 |
| 23.10.2024 | 16,67 | 16,68 | 16,51 | 16,53 | -1,11% | 484.999,00 |
| 22.10.2024 | 16,80 | 16,80 | 16,59 | 16,72 | -0,30% | 585.989,00 |
| 21.10.2024 | 16,64 | 16,82 | 16,64 | 16,77 | 1,33% | 720.146,00 |
| 18.10.2024 | 16,85 | 16,99 | 16,54 | 16,55 | -1,66% | 1.099.798,00 |
| 17.10.2024 | 16,85 | 17,01 | 16,80 | 16,83 | -0,24% | 876.258,00 |
| 16.10.2024 | 16,87 | 16,99 | 16,80 | 16,87 | 0,51% | 663.718,00 |
| 15.10.2024 | 17,06 | 17,07 | 16,57 | 16,78 | -2,64% | 1.591.325,00 |
| 14.10.2024 | 17,04 | 17,52 | 16,93 | 17,24 | 0,76% | - |
| 11.10.2024 | 16,92 | 17,14 | 16,90 | 17,11 | 1,21% | 1.363.898,00 |
| 10.10.2024 | 16,70 | 17,02 | 16,70 | 16,90 | 1,05% | 1.031.885,00 |
| 09.10.2024 | 16,70 | 16,82 | 16,66 | 16,73 | 0,12% | 901.891,00 |
| 08.10.2024 | 17,07 | 17,07 | 16,71 | 16,71 | -2,82% | 1.761.308,00 |
| 07.10.2024 | 17,15 | 17,22 | 17,09 | 17,19 | 0,23% | 1.221.342,00 |
| 04.10.2024 | 17,20 | 17,35 | 17,15 | 17,15 | 0,68% | 1.641.189,00 |
| 03.10.2024 | 17,01 | 17,07 | 16,86 | 17,04 | 0,41% | 1.965.862,00 |
| 02.10.2024 | 17,04 | 17,35 | 16,97 | 16,97 | 0,21% | 1.741.897,00 |
| 01.10.2024 | 16,78 | 17,04 | 16,63 | 16,93 | 0,77% | 2.195.875,00 |
| 30.09.2024 | 16,70 | 16,80 | 16,49 | 16,80 | 1,51% | 2.270.658,00 |
| 27.09.2024 | 16,16 | 16,57 | 16,16 | 16,55 | 1,94% | 2.392.355,00 |
| 26.09.2024 | 16,80 | 16,82 | 16,20 | 16,24 | -5,11% | 3.148.230,00 |
| 25.09.2024 | 17,00 | 17,23 | 16,97 | 17,11 | 0,20% | 2.198.194,00 |
| 24.09.2024 | 17,05 | 17,27 | 17,01 | 17,08 | -0,23% | 1.850.454,00 |
| 23.09.2024 | 17,10 | 17,19 | 16,99 | 17,12 | 0,91% | 1.444.074,00 |
| 20.09.2024 | 16,93 | 17,02 | 16,87 | 16,96 | -0,59% | 2.731.036,00 |
| 19.09.2024 | 17,06 | 17,20 | 16,95 | 17,06 | 0,35% | 2.092.359,00 |
| 18.09.2024 | 16,96 | 17,06 | 16,90 | 17,00 | 0,29% | 1.722.065,00 |
| 17.09.2024 | 17,11 | 17,19 | 16,91 | 16,95 | -0,47% | 1.560.573,00 |
| 16.09.2024 | 17,04 | 17,19 | 16,97 | 17,03 | -0,41% | 1.389.892,00 |
| 13.09.2024 | 17,24 | 17,30 | 17,10 | 17,10 | -0,41% | 1.426.482,00 |
| 12.09.2024 | 17,18 | 17,35 | 17,09 | 17,17 | 0,76% | 999.327,00 |
| 11.09.2024 | 17,06 | 17,34 | 17,04 | 17,04 | 0,62% | 1.611.171,00 |
| 10.09.2024 | 17,30 | 17,36 | 16,94 | 16,94 | -2,28% | 1.638.160,00 |
| 09.09.2024 | 17,48 | 17,58 | 17,31 | 17,33 | -0,77% | 1.240.255,00 |
| 06.09.2024 | 17,64 | 17,70 | 17,38 | 17,47 | -1,44% | 1.461.330,00 |
| 05.09.2024 | 17,99 | 18,03 | 17,67 | 17,72 | -1,72% | 1.248.650,00 |
| 04.09.2024 | 17,89 | 18,05 | 17,74 | 18,03 | -0,03% | 1.491.706,00 |
| 03.09.2024 | 18,74 | 18,75 | 18,04 | 18,04 | -4,12% | 1.749.076,00 |
| 02.09.2024 | 18,78 | 18,84 | 18,68 | 18,81 | 0,27% | 690.545,00 |
| 30.08.2024 | 18,98 | 19,10 | 18,76 | 18,76 | -1,19% | 1.948.243,00 |
| 29.08.2024 | 19,13 | 19,13 | 18,60 | 18,99 | -0,78% | 1.274.592,00 |
| 28.08.2024 | 19,28 | 19,30 | 19,13 | 19,14 | -0,78% | 612.602,00 |
| 27.08.2024 | 19,28 | 19,45 | 19,25 | 19,29 | 0,78% | 543.723,00 |
| 26.08.2024 | 19,10 | 19,27 | 19,10 | 19,14 | 0,37% | 351.556,00 |
| 23.08.2024 | 19,13 | 19,21 | 19,07 | 19,07 | -0,29% | 573.755,00 |
| 22.08.2024 | 19,11 | 19,19 | 19,04 | 19,12 | -0,86% | 833.726,00 |
| 21.08.2024 | 19,22 | 19,29 | 19,07 | 19,29 | 0,21% | 733.000,00 |
| 20.08.2024 | 19,31 | 19,32 | 19,15 | 19,25 | -1,00% | 822.908,00 |
| 19.08.2024 | 19,10 | 19,44 | 18,98 | 19,44 | 1,91% | 1.024.403,00 |
| 16.08.2024 | 19,15 | 19,18 | 19,04 | 19,08 | -0,05% | 792.535,00 |
| 15.08.2024 | 18,78 | 19,09 | 18,77 | 19,09 | 0,10% | 509.414,00 |
| 14.08.2024 | 19,13 | 19,14 | 19,00 | 19,07 | 0,11% | 693.063,00 |
| 13.08.2024 | 19,15 | 19,27 | 19,00 | 19,05 | -0,08% | 756.078,00 |
| 12.08.2024 | 19,07 | 19,17 | 18,99 | 19,06 | 0,16% | 629.735,00 |
| 09.08.2024 | 19,11 | 19,21 | 18,95 | 19,03 | -0,18% | 487.860,00 |
| 08.08.2024 | 18,87 | 19,18 | 18,87 | 19,07 | 0,34% | 633.345,00 |
| 07.08.2024 | 18,85 | 19,00 | 18,76 | 19,00 | 1,31% | 916.674,00 |
| 06.08.2024 | 18,74 | 18,88 | 18,46 | 18,76 | 0,89% | 737.837,00 |
| 05.08.2024 | 18,28 | 18,59 | 18,03 | 18,59 | -0,64% | 1.326.327,00 |
| 02.08.2024 | 18,96 | 19,32 | 18,71 | 18,71 | -2,58% | 1.206.702,00 |
| 01.08.2024 | 19,45 | 19,58 | 19,13 | 19,21 | -1,29% | 938.897,00 |
| 31.07.2024 | 19,27 | 19,57 | 19,11 | 19,46 | 1,97% | 968.792,00 |
| 30.07.2024 | 19,21 | 19,22 | 19,00 | 19,08 | -0,68% | 667.962,00 |
| 29.07.2024 | 19,10 | 19,38 | 19,10 | 19,21 | 1,69% | 1.073.132,00 |
| 26.07.2024 | 19,18 | 19,30 | 18,89 | 18,89 | -0,76% | 947.146,00 |
| 25.07.2024 | 19,15 | 19,20 | 18,77 | 19,04 | -1,07% | 1.168.754,00 |
| 24.07.2024 | 19,09 | 19,26 | 18,97 | 19,24 | 0,79% | 1.062.928,00 |
| 23.07.2024 | 19,36 | 19,53 | 19,03 | 19,09 | -1,11% | 1.055.000,00 |
| 22.07.2024 | 19,02 | 19,31 | 18,85 | 19,31 | 2,55% | 1.144.716,00 |
| 19.07.2024 | 18,90 | 19,03 | 18,74 | 18,83 | -0,45% | 853.150,00 |
| 18.07.2024 | 19,05 | 19,25 | 18,91 | 18,91 | -0,32% | 756.794,00 |
| 17.07.2024 | 18,99 | 19,04 | 18,83 | 18,97 | -0,05% | 1.185.625,00 |
| 16.07.2024 | 19,08 | 19,14 | 18,90 | 18,98 | -0,50% | 1.320.597,00 |
| 15.07.2024 | 19,26 | 19,40 | 19,08 | 19,08 | -1,37% | 1.059.090,00 |
| 12.07.2024 | 19,23 | 19,48 | 19,21 | 19,34 | 0,83% | 1.264.394,00 |
| 11.07.2024 | 19,50 | 19,52 | 18,72 | 19,18 | -2,52% | 2.509.344,00 |
| 10.07.2024 | 19,70 | 19,95 | 19,62 | 19,68 | -0,96% | 1.598.190,00 |
| 09.07.2024 | 19,86 | 19,95 | 19,72 | 19,87 | -0,87% | 1.400.455,00 |
| 08.07.2024 | 20,20 | 20,20 | 19,78 | 20,04 | -1,04% | 920.532,00 |
| 05.07.2024 | 20,40 | 20,44 | 20,17 | 20,25 | -0,49% | 681.163,00 |
| 04.07.2024 | 20,34 | 20,35 | 20,13 | 20,35 | -0,05% | 741.291,00 |
| 03.07.2024 | 20,38 | 20,58 | 20,20 | 20,36 | -0,05% | 993.324,00 |
| 02.07.2024 | 19,90 | 20,37 | 19,85 | 20,37 | 2,67% | 1.766.969,00 |
| 01.07.2024 | 19,72 | 19,95 | 19,65 | 19,84 | 0,61% | 1.008.431,00 |