13,378€
0,19%
Echtzeit-Aktienkurs Enagas S.A.
Bid:
Ask:
Aktienkurse zur Enagas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 13,34 | 13,43 | 13,23 | 13,38 | 0,21% | 2.000,00 |
| 30.09.2025 | 13,21 | 13,36 | 13,12 | 13,35 | 1,17% | - |
| 29.09.2025 | 13,23 | 13,27 | 13,15 | 13,20 | -0,04% | 1,00 |
| 26.09.2025 | 13,20 | 13,27 | 13,15 | 13,20 | 0,09% | 6.290,00 |
| 25.09.2025 | 13,03 | 13,26 | 13,00 | 13,19 | 1,25% | - |
| 24.09.2025 | 13,07 | 13,16 | 13,00 | 13,03 | -0,33% | 162,00 |
| 23.09.2025 | 13,10 | 13,15 | 13,00 | 13,07 | -0,31% | - |
| 22.09.2025 | 13,17 | 13,18 | 13,02 | 13,11 | -0,38% | 28,00 |
| 19.09.2025 | 13,10 | 13,18 | 13,06 | 13,16 | 0,48% | - |
| 18.09.2025 | 13,26 | 13,26 | 13,05 | 13,10 | 0,08% | 400,00 |
| 17.09.2025 | 13,22 | 13,23 | 13,07 | 13,09 | -0,93% | - |
| 16.09.2025 | 13,30 | 13,38 | 13,16 | 13,21 | -0,56% | 3,00 |
| 15.09.2025 | 13,35 | 13,42 | 13,24 | 13,29 | -0,36% | 75,00 |
| 12.09.2025 | 13,22 | 13,36 | 13,18 | 13,33 | 1,23% | 105,00 |
| 11.09.2025 | 13,21 | 13,26 | 13,16 | 13,17 | -0,21% | - |
| 10.09.2025 | 13,24 | 13,28 | 13,13 | 13,20 | -0,26% | 3.860,00 |
| 09.09.2025 | 13,20 | 13,24 | 13,14 | 13,23 | 0,30% | 3.800,00 |
| 08.09.2025 | 13,23 | 13,29 | 13,15 | 13,19 | -0,23% | 400,00 |
| 05.09.2025 | 13,19 | 13,23 | 13,10 | 13,22 | 0,34% | - |
| 04.09.2025 | 13,14 | 13,24 | 13,07 | 13,18 | 0,34% | - |
| 03.09.2025 | 13,18 | 13,19 | 13,01 | 13,13 | -0,47% | 300,00 |
| 02.09.2025 | 13,25 | 13,25 | 13,10 | 13,20 | -0,36% | 1,00 |
| 01.09.2025 | 13,34 | 13,40 | 13,23 | 13,24 | -0,73% | 8,00 |
| 29.08.2025 | 13,39 | 13,43 | 13,30 | 13,34 | -0,37% | 866,00 |
| 28.08.2025 | 13,60 | 13,64 | 13,32 | 13,39 | -1,45% | - |
| 27.08.2025 | 13,35 | 13,60 | 13,31 | 13,59 | 1,82% | - |
| 26.08.2025 | 13,40 | 13,43 | 13,29 | 13,35 | -0,39% | 1,00 |
| 25.08.2025 | 13,58 | 13,64 | 13,38 | 13,40 | -1,29% | - |
| 22.08.2025 | 13,49 | 13,61 | 13,44 | 13,57 | 0,65% | - |
| 21.08.2025 | 13,38 | 13,50 | 13,34 | 13,49 | 0,80% | - |
| 20.08.2025 | 13,25 | 13,44 | 13,21 | 13,38 | 0,89% | 84,00 |
| 19.08.2025 | 13,25 | 13,37 | 13,14 | 13,26 | 0,11% | 4,00 |
| 18.08.2025 | 13,27 | 13,35 | 13,18 | 13,25 | -0,19% | 200,00 |
| 15.08.2025 | 13,19 | 13,29 | 13,19 | 13,27 | 0,66% | 500,00 |
| 14.08.2025 | 13,15 | 13,28 | 13,09 | 13,18 | 0,25% | - |
| 13.08.2025 | 13,19 | 13,23 | 13,11 | 13,15 | -0,28% | 863,00 |
| 12.08.2025 | 13,20 | 13,24 | 13,06 | 13,19 | -0,04% | 146,00 |
| 11.08.2025 | 13,13 | 13,40 | 13,06 | 13,19 | -0,23% | 2.281,00 |
| 08.08.2025 | 13,19 | 13,29 | 13,13 | 13,22 | 0,25% | 2.500,00 |
| 07.08.2025 | 13,28 | 13,35 | 13,11 | 13,19 | -0,66% | 998,00 |
| 06.08.2025 | 13,24 | 13,32 | 13,17 | 13,28 | 0,28% | - |
| 05.08.2025 | 13,30 | 13,37 | 13,16 | 13,24 | -0,43% | 2.595,00 |
| 04.08.2025 | 13,22 | 13,30 | 13,17 | 13,30 | 0,42% | - |
| 01.08.2025 | 13,09 | 13,25 | 13,01 | 13,24 | 1,15% | - |
| 31.07.2025 | 13,26 | 13,31 | 13,07 | 13,09 | -1,15% | - |
| 30.07.2025 | 13,12 | 13,29 | 13,09 | 13,25 | 0,86% | - |
| 29.07.2025 | 13,14 | 13,22 | 13,03 | 13,13 | -0,27% | 298,00 |
| 28.07.2025 | 13,28 | 13,34 | 13,11 | 13,17 | -0,94% | - |
| 25.07.2025 | 13,36 | 13,40 | 13,18 | 13,29 | -0,49% | 19,00 |
| 24.07.2025 | 13,62 | 13,64 | 13,29 | 13,36 | -1,95% | - |
| 23.07.2025 | 13,59 | 13,74 | 13,26 | 13,62 | 0,26% | - |
| 22.07.2025 | 13,44 | 13,71 | 13,23 | 13,59 | 1,12% | - |
| 21.07.2025 | 13,34 | 13,51 | 13,34 | 13,44 | 0,67% | 79,00 |
| 18.07.2025 | 13,27 | 13,46 | 13,27 | 13,35 | 0,60% | - |
| 17.07.2025 | 13,48 | 13,55 | 13,15 | 13,27 | -1,59% | 2.122,00 |
| 16.07.2025 | 13,35 | 13,50 | 13,28 | 13,48 | 1,03% | - |
| 15.07.2025 | 13,47 | 13,51 | 13,33 | 13,35 | -0,91% | 380,00 |
| 14.07.2025 | 13,24 | 13,48 | 13,21 | 13,47 | 1,24% | - |
| 11.07.2025 | 13,31 | 13,33 | 13,22 | 13,30 | -0,17% | 250,00 |
| 10.07.2025 | 13,43 | 13,44 | 13,22 | 13,33 | -0,89% | 1,00 |
| 09.07.2025 | 13,47 | 13,50 | 13,36 | 13,45 | -0,20% | 55,00 |
| 08.07.2025 | 13,35 | 13,48 | 13,35 | 13,47 | 0,94% | - |
| 07.07.2025 | 13,64 | 13,65 | 13,29 | 13,35 | -2,02% | 1,00 |
| 04.07.2025 | 13,64 | 13,69 | 13,54 | 13,62 | -0,11% | 3.100,00 |
| 03.07.2025 | 13,66 | 13,70 | 13,51 | 13,64 | -0,04% | 1,00 |
| 02.07.2025 | 13,85 | 13,92 | 13,52 | 13,64 | -1,48% | - |
| 01.07.2025 | 14,37 | 14,37 | 13,60 | 13,85 | -3,62% | - |
| 30.06.2025 | 14,28 | 14,40 | 14,26 | 14,37 | 0,74% | - |
| 27.06.2025 | 14,35 | 14,44 | 14,21 | 14,26 | -0,56% | - |
| 26.06.2025 | 14,24 | 14,34 | 14,18 | 14,34 | 0,76% | - |
| 25.06.2025 | 14,34 | 14,36 | 14,15 | 14,24 | -0,75% | - |
| 24.06.2025 | 14,55 | 14,56 | 14,19 | 14,34 | -0,88% | - |
| 23.06.2025 | 14,27 | 14,48 | 14,23 | 14,47 | 1,33% | 578,00 |
| 20.06.2025 | 14,34 | 14,41 | 14,16 | 14,28 | -0,45% | 2.145,00 |
| 19.06.2025 | 14,32 | 14,39 | 14,19 | 14,35 | 0,14% | - |
| 18.06.2025 | 14,22 | 14,37 | 14,19 | 14,33 | 0,86% | 16,00 |
| 17.06.2025 | 14,12 | 14,30 | 14,11 | 14,20 | 0,42% | 100,00 |
| 16.06.2025 | 14,20 | 14,35 | 14,14 | 14,14 | -0,39% | 650,00 |
| 13.06.2025 | 14,31 | 14,31 | 13,92 | 14,20 | -0,75% | - |
| 12.06.2025 | 14,08 | 14,31 | 14,03 | 14,31 | 1,44% | 1.504,00 |
| 11.06.2025 | 14,12 | 14,18 | 14,04 | 14,10 | -0,48% | 450,00 |
| 10.06.2025 | 14,06 | 14,24 | 14,05 | 14,17 | 0,71% | - |
| 09.06.2025 | 14,02 | 14,17 | 14,00 | 14,07 | 0,34% | - |
| 06.06.2025 | 13,96 | 14,08 | 13,96 | 14,02 | 0,36% | - |
| 05.06.2025 | 14,08 | 14,10 | 13,93 | 13,97 | -0,85% | 100,00 |
| 04.06.2025 | 14,20 | 14,24 | 14,04 | 14,09 | -0,77% | - |
| 03.06.2025 | 14,27 | 14,30 | 14,12 | 14,20 | -0,42% | - |
| 02.06.2025 | 14,19 | 14,27 | 14,08 | 14,26 | 0,49% | 1.410,00 |
| 30.05.2025 | 14,13 | 14,34 | 14,08 | 14,19 | 0,39% | 50,00 |
| 29.05.2025 | 14,22 | 14,40 | 14,01 | 14,14 | -0,49% | - |
| 28.05.2025 | 14,30 | 14,37 | 14,15 | 14,21 | -0,80% | - |
| 27.05.2025 | 14,35 | 14,39 | 14,26 | 14,32 | -0,16% | - |
| 26.05.2025 | 14,04 | 14,37 | 13,99 | 14,35 | 2,21% | 300,00 |
| 23.05.2025 | 13,84 | 14,07 | 13,82 | 14,04 | 1,39% | 438,00 |
| 22.05.2025 | 13,81 | 13,89 | 13,70 | 13,84 | 0,33% | - |
| 21.05.2025 | 13,67 | 13,86 | 13,60 | 13,80 | 0,91% | 100,00 |
| 20.05.2025 | 13,55 | 13,69 | 13,48 | 13,67 | 0,98% | - |
| 19.05.2025 | 13,49 | 13,54 | 13,36 | 13,54 | 0,31% | 30,00 |
| 16.05.2025 | 13,28 | 13,50 | 13,26 | 13,50 | 1,54% | 500,00 |
| 15.05.2025 | 13,07 | 13,30 | 13,04 | 13,29 | 1,59% | 30,00 |