19,073€
1,05%
Echtzeit-Aktienkurs Galp Energia SGPS S.A.
Bid:
Ask:
Aktienkurse zur Galp Energia SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 18,80 | 19,06 | 18,80 | 18,92 | 0,20% | - |
| 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 |
| 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 |