19,072€
2,13%
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 | 19,08 | 18,77 | 19,08 | 1,76% | - |
| 07.05.2026 | 19,34 | 19,41 | 18,67 | 18,75 | -2,81% | - |
| 06.05.2026 | 20,03 | 20,06 | 18,63 | 19,29 | -2,85% | 11.550,00 |
| 05.05.2026 | 19,89 | 20,26 | 19,07 | 19,86 | -0,02% | 39.676,00 |
| 04.05.2026 | 20,01 | 20,21 | 19,76 | 19,86 | -0,51% | 3.926,00 |
| 30.04.2026 | 19,75 | 20,26 | 19,56 | 19,96 | 0,46% | 5.318,00 |
| 29.04.2026 | 19,78 | 19,97 | 19,65 | 19,87 | 0,74% | 14.245,00 |
| 28.04.2026 | 19,51 | 19,79 | 19,41 | 19,72 | 1,02% | - |
| 27.04.2026 | 19,09 | 19,72 | 19,07 | 19,52 | 2,21% | 22.000,00 |
| 24.04.2026 | 19,27 | 19,72 | 19,10 | 19,10 | -0,75% | - |
| 23.04.2026 | 19,22 | 19,68 | 19,02 | 19,25 | -0,56% | - |
| 22.04.2026 | 19,13 | 19,45 | 18,97 | 19,35 | 1,63% | 22.000,00 |
| 21.04.2026 | 18,97 | 19,15 | 18,77 | 19,04 | 0,61% | - |
| 20.04.2026 | 18,22 | 19,01 | 18,22 | 18,93 | 3,27% | - |
| 17.04.2026 | 19,46 | 19,47 | 18,30 | 18,33 | -5,75% | 4.356,00 |
| 16.04.2026 | 19,40 | 19,51 | 19,17 | 19,45 | 0,74% | 4.800,00 |
| 15.04.2026 | 19,52 | 19,53 | 19,15 | 19,31 | -0,90% | - |
| 14.04.2026 | 19,84 | 19,91 | 19,13 | 19,48 | -2,11% | 8.200,00 |
| 13.04.2026 | 19,50 | 20,13 | 19,22 | 19,90 | 3,06% | - |
| 10.04.2026 | 20,01 | 20,02 | 19,22 | 19,31 | -3,52% | - |
| 09.04.2026 | 20,07 | 20,39 | 19,92 | 20,02 | -0,72% | 53.294,00 |
| 08.04.2026 | 20,59 | 20,59 | 19,30 | 20,16 | -5,37% | 2.207,00 |
| 07.04.2026 | 21,13 | 21,48 | 20,98 | 21,31 | 0,59% | - |
| 02.04.2026 | 20,57 | 21,33 | 20,57 | 21,18 | 3,42% | 4.050,00 |
| 01.04.2026 | 20,89 | 21,18 | 20,24 | 20,48 | -2,87% | 4.950,00 |
| 31.03.2026 | 21,13 | 21,39 | 20,71 | 21,09 | 0,98% | 3.300,00 |
| 30.03.2026 | 20,31 | 21,20 | 20,31 | 20,88 | 2,93% | 22.800,00 |
| 27.03.2026 | 20,86 | 20,96 | 20,28 | 20,29 | -2,31% | 5.826,00 |
| 26.03.2026 | 20,76 | 21,06 | 20,63 | 20,77 | 0,22% | 2.850,00 |
| 25.03.2026 | 20,67 | 21,07 | 20,40 | 20,72 | -0,96% | 3.988,00 |
| 24.03.2026 | 20,24 | 21,06 | 20,24 | 20,92 | 2,52% | - |
| 23.03.2026 | 20,18 | 21,33 | 19,97 | 20,41 | -2,53% | 14.852,00 |
| 20.03.2026 | 22,27 | 22,53 | 20,78 | 20,94 | -6,29% | 11.086,00 |
| 19.03.2026 | 21,03 | 22,41 | 20,98 | 22,34 | 6,13% | 45.436,00 |
| 18.03.2026 | 21,36 | 21,81 | 20,84 | 21,05 | -0,52% | 1.950,00 |
| 17.03.2026 | 20,71 | 21,20 | 20,71 | 21,16 | 1,51% | 8.645,00 |
| 16.03.2026 | 20,75 | 21,13 | 20,69 | 20,85 | 1,39% | 62.000,00 |
| 13.03.2026 | 20,49 | 20,79 | 20,37 | 20,56 | 0,32% | 20.400,00 |
| 12.03.2026 | 19,97 | 20,61 | 19,97 | 20,50 | 1,79% | 4.200,00 |
| 11.03.2026 | 19,78 | 20,25 | 19,62 | 20,14 | 1,50% | 24.170,00 |
| 10.03.2026 | 19,61 | 19,96 | 19,16 | 19,84 | 0,04% | 8.804,00 |
| 09.03.2026 | 19,61 | 20,26 | 19,55 | 19,83 | 0,33% | 11.950,00 |
| 06.03.2026 | 19,27 | 19,90 | 19,13 | 19,77 | 3,06% | - |
| 05.03.2026 | 18,72 | 19,25 | 18,64 | 19,18 | 1,71% | - |
| 04.03.2026 | 19,22 | 19,34 | 18,68 | 18,86 | -1,64% | 3.975,00 |
| 03.03.2026 | 19,58 | 19,69 | 19,15 | 19,17 | -1,06% | - |
| 02.03.2026 | 19,10 | 19,94 | 18,83 | 19,38 | 7,40% | - |
| 27.02.2026 | 18,36 | 18,43 | 17,99 | 18,04 | -1,77% | 1.610,00 |
| 26.02.2026 | 18,45 | 18,45 | 17,93 | 18,37 | -0,21% | 4.540,00 |
| 25.02.2026 | 18,47 | 18,55 | 18,23 | 18,40 | -0,35% | 1.290,00 |
| 24.02.2026 | 18,68 | 18,72 | 18,42 | 18,47 | -1,00% | - |
| 23.02.2026 | 18,34 | 18,74 | 18,19 | 18,66 | 2,14% | - |
| 20.02.2026 | 18,73 | 18,74 | 18,22 | 18,27 | -2,35% | 16.100,00 |
| 19.02.2026 | 18,16 | 18,74 | 18,15 | 18,71 | 2,93% | - |
| 18.02.2026 | 17,96 | 18,38 | 17,93 | 18,17 | 1,27% | - |
| 17.02.2026 | 17,77 | 18,18 | 17,73 | 17,95 | 0,56% | - |
| 16.02.2026 | 17,70 | 17,89 | 17,66 | 17,85 | 0,89% | - |
| 13.02.2026 | 17,77 | 17,81 | 17,53 | 17,69 | -0,15% | - |
| 12.02.2026 | 18,00 | 18,26 | 17,72 | 17,72 | -1,58% | - |
| 11.02.2026 | 17,56 | 18,11 | 17,54 | 18,00 | 2,61% | - |
| 10.02.2026 | 17,52 | 17,74 | 17,37 | 17,54 | 0,06% | - |
| 09.02.2026 | 17,37 | 17,58 | 17,33 | 17,53 | 1,20% | - |
| 06.02.2026 | 16,99 | 17,56 | 16,94 | 17,33 | 2,48% | - |
| 05.02.2026 | 17,02 | 17,25 | 16,91 | 16,91 | -0,18% | 2.552,00 |
| 04.02.2026 | 16,94 | 17,26 | 16,91 | 16,94 | 0,53% | - |
| 03.02.2026 | 16,84 | 17,02 | 16,50 | 16,85 | 0,81% | - |
| 02.02.2026 | 16,51 | 16,76 | 16,24 | 16,71 | 0,17% | - |
| 30.01.2026 | 16,88 | 16,98 | 16,45 | 16,68 | -1,55% | - |
| 29.01.2026 | 16,51 | 16,97 | 16,51 | 16,95 | 2,85% | - |
| 28.01.2026 | 16,02 | 16,49 | 15,98 | 16,48 | 3,76% | - |
| 27.01.2026 | 15,77 | 15,95 | 15,62 | 15,88 | 1,04% | - |
| 26.01.2026 | 15,93 | 16,04 | 15,56 | 15,72 | -1,35% | - |
| 23.01.2026 | 15,69 | 15,99 | 15,66 | 15,93 | 1,79% | - |
| 22.01.2026 | 16,19 | 16,26 | 15,64 | 15,65 | -3,34% | - |
| 21.01.2026 | 16,04 | 16,30 | 15,91 | 16,19 | 1,25% | - |
| 20.01.2026 | 15,89 | 16,08 | 15,68 | 15,99 | 0,63% | 1.736,00 |
| 19.01.2026 | 15,89 | 16,12 | 15,86 | 15,89 | -1,73% | - |
| 16.01.2026 | 16,09 | 16,28 | 15,86 | 16,17 | 0,76% | - |
| 15.01.2026 | 16,26 | 16,27 | 15,87 | 16,05 | -0,77% | - |
| 14.01.2026 | 16,11 | 16,20 | 15,97 | 16,17 | 0,52% | - |
| 13.01.2026 | 15,73 | 16,14 | 15,67 | 16,09 | 2,33% | - |
| 12.01.2026 | 15,51 | 15,73 | 15,31 | 15,72 | 1,62% | - |
| 09.01.2026 | 14,95 | 15,49 | 14,94 | 15,47 | 3,58% | - |
| 08.01.2026 | 14,43 | 14,99 | 14,42 | 14,94 | 2,21% | 15.887,00 |
| 07.01.2026 | 14,91 | 15,06 | 14,45 | 14,62 | -2,09% | 99,00 |
| 06.01.2026 | 14,97 | 15,16 | 14,79 | 14,93 | 1,20% | - |
| 05.01.2026 | 14,74 | 14,82 | 14,37 | 14,75 | 0,50% | - |
| 02.01.2026 | 14,64 | 14,69 | 14,49 | 14,68 | 1,87% | - |
| 30.12.2025 | 14,50 | 14,52 | 14,34 | 14,41 | -0,62% | - |
| 29.12.2025 | 14,31 | 14,59 | 14,15 | 14,50 | 0,78% | 350,00 |
| 23.12.2025 | 14,41 | 14,51 | 14,17 | 14,39 | -1,25% | - |
| 22.12.2025 | 14,38 | 14,57 | 14,12 | 14,57 | 2,53% | - |
| 19.12.2025 | 13,89 | 14,40 | 13,84 | 14,21 | 1,00% | - |
| 18.12.2025 | 14,01 | 14,30 | 13,89 | 14,07 | 0,53% | - |
| 17.12.2025 | 14,36 | 14,39 | 13,85 | 13,99 | -1,96% | - |
| 16.12.2025 | 14,14 | 14,50 | 13,93 | 14,27 | -0,15% | - |
| 15.12.2025 | 14,07 | 14,48 | 13,89 | 14,30 | 1,96% | 100,00 |
| 12.12.2025 | 14,60 | 14,60 | 13,91 | 14,02 | -3,21% | 370,00 |
| 11.12.2025 | 14,75 | 14,76 | 14,17 | 14,49 | -2,44% | - |
| 10.12.2025 | 14,75 | 14,98 | 14,35 | 14,85 | 0,46% | - |