19,800€
0,44%
Echtzeit-Aktienkurs Galp Energia SGPS S.A.
Bid:
Ask:
Aktienkurse zur Galp Energia SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 19,19 | 19,83 | 19,19 | 19,71 | 4,02% | - |
| 07.07.2026 | 18,91 | 19,09 | 18,84 | 18,95 | 0,58% | 1.088.189,00 |
| 06.07.2026 | 19,04 | 19,18 | 18,79 | 18,84 | -0,66% | 1.029.546,00 |
| 03.07.2026 | 19,03 | 19,12 | 18,92 | 18,97 | 1,34% | 1.487.725,00 |
| 02.07.2026 | 18,60 | 18,87 | 18,53 | 18,72 | 0,54% | 1.416.455,00 |
| 01.07.2026 | 18,57 | 18,62 | 18,42 | 18,62 | -0,16% | 1.169.544,00 |
| 30.06.2026 | 18,48 | 18,68 | 18,43 | 18,65 | 0,84% | 1.217.680,00 |
| 29.06.2026 | 18,50 | 18,58 | 18,45 | 18,49 | 0,71% | 1.037.738,00 |
| 26.06.2026 | 18,30 | 18,52 | 18,28 | 18,36 | -0,27% | 1.329.880,00 |
| 25.06.2026 | 18,26 | 18,53 | 18,22 | 18,41 | 0,33% | 1.473.739,00 |
| 24.06.2026 | 18,60 | 18,74 | 18,27 | 18,35 | -1,85% | 1.720.036,00 |
| 23.06.2026 | 18,70 | 18,80 | 18,45 | 18,70 | 0,48% | 1.289.210,00 |
| 22.06.2026 | 18,54 | 18,73 | 18,52 | 18,61 | 0,46% | 991.022,00 |
| 19.06.2026 | 18,45 | 18,71 | 18,38 | 18,52 | 1,12% | 3.931.730,00 |
| 18.06.2026 | 18,45 | 18,55 | 18,20 | 18,32 | -1,21% | 2.488.199,00 |
| 17.06.2026 | 18,38 | 18,72 | 18,22 | 18,54 | 0,52% | 2.579.310,00 |
| 16.06.2026 | 18,39 | 18,52 | 18,29 | 18,45 | 0,05% | 2.150.583,00 |
| 15.06.2026 | 18,83 | 18,83 | 18,27 | 18,44 | -3,58% | 3.264.830,00 |
| 12.06.2026 | 19,10 | 19,25 | 18,73 | 19,12 | -2,77% | 2.476.746,00 |
| 11.06.2026 | 19,54 | 19,73 | 19,41 | 19,67 | 1,63% | 1.680.536,00 |
| 10.06.2026 | 19,00 | 19,36 | 18,91 | 19,35 | 1,92% | 1.945.743,00 |
| 09.06.2026 | 19,41 | 19,43 | 18,94 | 18,99 | -2,44% | 1.904.574,00 |
| 08.06.2026 | 19,55 | 19,67 | 19,15 | 19,46 | 1,04% | 2.165.650,00 |
| 05.06.2026 | 19,15 | 19,27 | 19,01 | 19,26 | 0,71% | 915.998,00 |
| 04.06.2026 | 19,29 | 19,32 | 19,02 | 19,13 | -1,16% | 1.112.082,00 |
| 03.06.2026 | 19,27 | 19,39 | 19,13 | 19,35 | 1,79% | 1.763.815,00 |
| 02.06.2026 | 18,77 | 19,12 | 18,64 | 19,01 | 0,18% | 1.337.957,00 |
| 01.06.2026 | 18,71 | 19,11 | 18,70 | 18,98 | 1,82% | 1.909.552,00 |
| 29.05.2026 | 18,45 | 18,66 | 18,45 | 18,64 | 0,62% | 3.702.532,00 |
| 28.05.2026 | 18,76 | 18,76 | 18,35 | 18,52 | -0,43% | 2.714.104,00 |
| 27.05.2026 | 19,11 | 19,11 | 18,59 | 18,60 | -3,48% | 2.774.645,00 |
| 26.05.2026 | 18,92 | 19,31 | 18,91 | 19,27 | 1,72% | 2.256.939,00 |
| 25.05.2026 | 18,73 | 18,95 | 18,68 | 18,95 | -0,79% | 784.213,00 |
| 22.05.2026 | 19,51 | 19,60 | 19,10 | 19,10 | -3,07% | 2.650.170,00 |
| 21.05.2026 | 19,79 | 19,93 | 19,65 | 19,70 | -0,25% | 1.468.544,00 |
| 20.05.2026 | 19,99 | 20,31 | 19,75 | 19,75 | -1,03% | 1.870.054,00 |
| 19.05.2026 | 19,85 | 20,14 | 19,85 | 19,96 | -1,11% | 1.443.436,00 |
| 18.05.2026 | 19,90 | 20,18 | 19,69 | 20,18 | 2,33% | 2.629.547,00 |
| 15.05.2026 | 19,50 | 19,72 | 19,45 | 19,72 | 1,91% | 2.009.373,00 |
| 14.05.2026 | 19,32 | 19,43 | 19,27 | 19,35 | 0,21% | 1.027.888,00 |
| 13.05.2026 | 19,40 | 19,51 | 19,25 | 19,31 | -0,54% | 835.210,00 |
| 12.05.2026 | 19,24 | 19,60 | 19,22 | 19,42 | 1,68% | 1.720.101,00 |
| 11.05.2026 | 18,89 | 19,33 | 18,85 | 19,10 | 0,24% | 2.198.563,00 |
| 08.05.2026 | 19,07 | 19,07 | 18,89 | 19,05 | 0,90% | 2.077.017,00 |
| 07.05.2026 | 19,17 | 19,27 | 18,84 | 18,88 | -2,15% | 3.477.522,00 |
| 06.05.2026 | 19,80 | 19,80 | 18,64 | 19,30 | -2,82% | 3.996.739,00 |
| 05.05.2026 | 20,00 | 20,26 | 19,03 | 19,86 | -0,10% | 3.369.693,00 |
| 04.05.2026 | 19,93 | 20,21 | 19,80 | 19,88 | -0,43% | 1.400.620,00 |
| 30.04.2026 | 20,01 | 20,26 | 19,56 | 19,96 | 0,00% | 2.450.492,00 |
| 29.04.2026 | 19,84 | 19,97 | 19,70 | 19,96 | 1,60% | 2.735.094,00 |
| 28.04.2026 | 19,53 | 19,80 | 19,40 | 19,65 | 1,81% | 1.965.699,00 |
| 27.04.2026 | 19,40 | 19,72 | 19,28 | 19,30 | 0,47% | 2.240.631,00 |
| 24.04.2026 | 19,50 | 19,72 | 19,21 | 19,21 | -0,70% | 2.278.611,00 |
| 23.04.2026 | 19,48 | 19,68 | 19,34 | 19,34 | -0,03% | 1.828.582,00 |
| 22.04.2026 | 19,12 | 19,45 | 18,96 | 19,35 | 1,12% | 2.076.962,00 |
| 21.04.2026 | 18,85 | 19,13 | 18,75 | 19,13 | 1,19% | 2.407.766,00 |
| 20.04.2026 | 19,05 | 19,09 | 18,64 | 18,91 | 2,33% | 2.823.066,00 |
| 17.04.2026 | 19,32 | 19,45 | 18,32 | 18,48 | -5,06% | 4.983.082,00 |
| 16.04.2026 | 19,17 | 19,47 | 19,15 | 19,46 | 0,72% | 2.258.839,00 |
| 15.04.2026 | 19,41 | 19,54 | 19,15 | 19,32 | -0,85% | 2.149.466,00 |
| 14.04.2026 | 19,43 | 19,58 | 19,14 | 19,49 | -0,33% | 3.550.037,00 |
| 13.04.2026 | 19,84 | 19,89 | 19,22 | 19,55 | 1,19% | 3.209.074,00 |
| 10.04.2026 | 19,84 | 19,84 | 19,22 | 19,32 | -3,16% | 4.808.604,00 |
| 09.04.2026 | 20,39 | 20,41 | 19,95 | 19,95 | -0,35% | 3.856.068,00 |
| 08.04.2026 | 20,00 | 20,12 | 19,30 | 20,02 | -5,21% | 4.495.523,00 |
| 07.04.2026 | 21,28 | 21,37 | 20,98 | 21,12 | -0,09% | 2.193.996,00 |
| 02.04.2026 | 20,86 | 21,32 | 20,86 | 21,14 | 3,88% | 2.860.786,00 |
| 01.04.2026 | 20,29 | 21,04 | 19,90 | 20,35 | -3,14% | 3.197.842,00 |
| 31.03.2026 | 20,85 | 21,16 | 20,71 | 21,01 | -0,28% | 2.425.946,00 |
| 30.03.2026 | 20,60 | 21,20 | 20,60 | 21,07 | 2,93% | 1.969.430,00 |
| 27.03.2026 | 20,80 | 20,98 | 20,39 | 20,47 | -2,06% | 2.304.340,00 |
| 26.03.2026 | 21,09 | 21,25 | 20,78 | 20,90 | 0,58% | 1.637.802,00 |
| 25.03.2026 | 20,54 | 21,07 | 20,30 | 20,78 | -0,67% | 2.787.854,00 |
| 24.03.2026 | 20,45 | 20,92 | 20,43 | 20,92 | 3,00% | 3.383.623,00 |
| 23.03.2026 | 21,29 | 21,35 | 19,97 | 20,31 | -4,74% | 4.804.035,00 |
| 20.03.2026 | 21,94 | 21,94 | 21,32 | 21,32 | -3,79% | 3.649.314,00 |
| 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 |