26,505€
0,34%
Echtzeit-Aktienkurs Naturgy Energy Group S.A.
Bid:
Ask:
Aktienkurse zur Naturgy Energy Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 26,52 | 26,52 | 26,51 | 26,51 | 0,34% | - |
| 16.12.2021 | 22,83 | 26,42 | 22,83 | 26,42 | 15,73% | - |
| 15.12.2021 | 22,74 | 22,84 | 22,74 | 22,83 | -10,72% | - |
| 14.12.2021 | 25,57 | 25,57 | 25,57 | 25,57 | -0,06% | - |
| 13.12.2021 | 25,46 | 25,61 | 25,46 | 25,58 | 1,45% | - |
| 10.12.2021 | 25,18 | 25,22 | 25,18 | 25,22 | -0,10% | - |
| 09.12.2021 | 25,28 | 25,31 | 25,20 | 25,24 | -0,41% | - |
| 08.12.2021 | 25,27 | 25,39 | 25,27 | 25,35 | 1,08% | - |
| 07.12.2021 | 25,08 | 25,08 | 25,07 | 25,08 | -0,08% | - |
| 06.12.2021 | 24,52 | 25,10 | 24,52 | 25,10 | 2,39% | - |
| 03.12.2021 | 24,38 | 24,52 | 24,38 | 24,51 | 0,43% | - |
| 02.12.2021 | 24,50 | 24,51 | 24,32 | 24,41 | -0,39% | - |
| 01.12.2021 | 24,52 | 24,52 | 24,38 | 24,50 | -0,35% | - |
| 30.11.2021 | 24,24 | 24,59 | 24,24 | 24,59 | 1,42% | - |
| 29.11.2021 | 24,24 | 24,24 | 24,24 | 24,24 | 0,48% | - |
| 26.11.2021 | 21,97 | 24,13 | 21,97 | 24,13 | 10,03% | - |
| 25.11.2021 | 21,93 | 21,93 | 21,93 | 21,93 | 0,00% | - |
| 24.11.2021 | 21,98 | 22,01 | 21,91 | 21,93 | 0,11% | - |
| 23.11.2021 | 21,89 | 21,90 | 21,89 | 21,90 | -6,35% | - |
| 22.11.2021 | 22,91 | 23,39 | 22,91 | 23,39 | 2,10% | - |
| 19.11.2021 | 22,91 | 22,91 | 22,91 | 22,91 | 0,00% | - |
| 18.11.2021 | 22,91 | 22,91 | 22,91 | 22,91 | 0,00% | - |
| 17.11.2021 | 22,62 | 22,91 | 22,62 | 22,91 | 0,95% | - |
| 16.11.2021 | 22,69 | 22,69 | 22,69 | 22,69 | 0,22% | - |
| 15.11.2021 | 22,59 | 22,75 | 22,59 | 22,64 | 0,96% | - |
| 12.11.2021 | 22,84 | 22,84 | 22,43 | 22,43 | -3,05% | - |
| 11.11.2021 | 23,13 | 23,13 | 23,13 | 23,13 | 0,00% | - |
| 10.11.2021 | 23,13 | 23,13 | 23,13 | 23,13 | 0,00% | - |
| 09.11.2021 | 23,14 | 23,14 | 23,13 | 23,13 | -0,34% | - |
| 08.11.2021 | 23,28 | 23,30 | 23,21 | 23,21 | -0,90% | - |
| 05.11.2021 | 0,00 | 23,45 | 0,00 | 23,42 | 0,67% | - |
| 04.11.2021 | 23,27 | 23,27 | 23,27 | 23,27 | 0,00% | - |
| 02.11.2021 | 23,30 | 23,30 | 23,26 | 23,27 | 3,58% | - |
| 29.10.2021 | 22,46 | 22,46 | 22,46 | 22,46 | 0,29% | - |
| 28.10.2021 | 22,39 | 22,40 | 22,39 | 22,40 | 0,49% | - |
| 27.10.2021 | 22,38 | 22,38 | 22,28 | 22,29 | -0,42% | - |
| 26.10.2021 | 22,30 | 22,38 | 22,30 | 22,38 | -0,91% | - |
| 25.10.2021 | 22,59 | 22,59 | 22,59 | 22,59 | 0,00% | - |
| 22.10.2021 | 22,59 | 22,59 | 22,59 | 22,59 | 0,00% | - |
| 21.10.2021 | 22,59 | 22,59 | 22,59 | 22,59 | 0,00% | - |
| 20.10.2021 | 22,59 | 22,59 | 22,59 | 22,59 | 0,00% | - |
| 19.10.2021 | 23,07 | 23,07 | 22,59 | 22,59 | -2,10% | - |
| 18.10.2021 | 23,12 | 23,12 | 23,00 | 23,07 | 0,28% | - |
| 15.10.2021 | 24,05 | 24,05 | 23,01 | 23,01 | -6,60% | - |
| 14.10.2021 | 22,62 | 24,64 | 22,62 | 24,63 | 10,67% | - |
| 13.10.2021 | 21,99 | 22,26 | 21,99 | 22,26 | inf% | - |
| 12.10.2021 | 21,59 | 21,59 | 0,00 | 0,00 | -100,00% | - |
| 11.10.2021 | 21,80 | 21,80 | 20,89 | 21,66 | -0,92% | - |
| 08.10.2021 | 21,88 | 21,88 | 21,86 | 21,86 | -0,02% | - |
| 07.10.2021 | 21,85 | 21,86 | 21,81 | 21,86 | 0,00% | - |
| 06.10.2021 | 21,75 | 21,88 | 21,75 | 21,86 | 0,51% | - |
| 05.10.2021 | 21,74 | 21,76 | 21,72 | 21,75 | inf% | - |
| 04.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 10.09.2021 | 21,66 | 21,66 | 21,65 | 21,66 | -0,55% | - |
| 09.09.2021 | 21,78 | 21,78 | 21,78 | 21,78 | 0,00% | - |
| 08.09.2021 | 21,78 | 21,78 | 21,78 | 21,78 | 0,00% | - |
| 07.09.2021 | 21,77 | 21,78 | 21,77 | 21,78 | 4,06% | - |
| 06.09.2021 | 20,93 | 20,93 | 20,93 | 20,93 | 0,00% | - |
| 03.09.2021 | 20,93 | 21,88 | 20,93 | 20,93 | -4,39% | - |
| 01.09.2021 | 21,83 | 21,89 | 21,83 | 21,89 | 0,27% | - |
| 31.08.2021 | 21,83 | 21,83 | 21,82 | 21,83 | 0,00% | - |
| 30.08.2021 | 21,83 | 21,83 | 21,83 | 21,83 | -0,43% | - |
| 27.08.2021 | 21,92 | 21,92 | 21,92 | 21,92 | 0,00% | - |
| 26.08.2021 | 21,97 | 21,97 | 21,92 | 21,92 | -0,20% | - |
| 25.08.2021 | 21,99 | 21,99 | 21,93 | 21,97 | -0,11% | - |
| 24.08.2021 | 21,91 | 21,99 | 21,91 | 21,99 | 0,39% | - |
| 23.08.2021 | 21,91 | 21,91 | 21,86 | 21,91 | 0,37% | - |
| 20.08.2021 | 21,83 | 21,83 | 21,83 | 21,83 | 0,09% | - |
| 19.08.2021 | 21,80 | 21,81 | 21,80 | 21,81 | 0,05% | - |
| 18.08.2021 | 21,80 | 21,80 | 21,80 | 21,80 | -0,16% | - |
| 17.08.2021 | 21,82 | 21,83 | 21,82 | 21,83 | 0,05% | - |
| 16.08.2021 | 21,82 | 21,82 | 21,82 | 21,82 | 0,00% | - |
| 13.08.2021 | 21,76 | 21,82 | 21,76 | 21,82 | 0,30% | - |
| 12.08.2021 | 21,76 | 21,76 | 21,76 | 21,76 | 0,00% | - |
| 11.08.2021 | 21,75 | 21,76 | 21,72 | 21,76 | -0,50% | - |
| 10.08.2021 | 21,87 | 21,87 | 21,87 | 21,87 | 0,00% | - |
| 09.08.2021 | 21,87 | 21,87 | 21,87 | 21,87 | 0,00% | - |
| 06.08.2021 | 21,87 | 21,87 | 21,87 | 21,87 | -0,09% | - |
| 05.08.2021 | 21,75 | 21,91 | 21,75 | 21,89 | 0,62% | - |
| 04.08.2021 | 21,75 | 21,75 | 21,75 | 21,75 | 0,00% | - |
| 03.08.2021 | 22,12 | 22,17 | 21,69 | 21,75 | -2,16% | - |
| 02.08.2021 | 22,23 | 22,23 | 22,23 | 22,23 | 0,00% | - |
| 30.07.2021 | 22,23 | 22,23 | 22,23 | 22,23 | 0,00% | - |
| 29.07.2021 | 22,23 | 22,23 | 22,23 | 22,23 | -1,62% | - |
| 28.07.2021 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 26.07.2021 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 23.07.2021 | 22,43 | 22,60 | 22,42 | 22,60 | 0,76% | - |
| 22.07.2021 | 22,24 | 22,43 | 22,24 | 22,43 | 1,22% | - |
| 21.07.2021 | 22,16 | 22,16 | 22,16 | 22,16 | -0,63% | - |
| 16.07.2021 | 22,30 | 22,30 | 22,30 | 22,30 | 0,27% | - |
| 15.07.2021 | 22,18 | 22,24 | 22,18 | 22,24 | -0,45% | - |
| 14.07.2021 | 22,34 | 22,34 | 22,34 | 22,34 | -0,04% | - |
| 13.07.2021 | 22,04 | 22,36 | 22,04 | 22,35 | 1,45% | - |
| 12.07.2021 | 21,94 | 22,03 | 21,94 | 22,03 | -0,09% | - |
| 08.07.2021 | 22,05 | 22,05 | 22,05 | 22,05 | 0,00% | - |
| 07.07.2021 | 22,01 | 22,05 | 22,01 | 22,05 | 0,09% | - |
| 06.07.2021 | 22,05 | 22,05 | 22,02 | 22,03 | -0,02% | - |
| 05.07.2021 | 21,98 | 22,03 | 21,98 | 22,03 | 0,43% | - |
| 02.07.2021 | 21,90 | 21,94 | 21,90 | 21,94 | 0,18% | - |
| 30.06.2021 | 21,90 | 21,90 | 21,90 | 21,90 | -0,05% | - |