15,295€
0,30%
Echtzeit-Aktienkurs Galp Energia SGPS S.A.
Bid:
Ask:
Aktienkurse zur Galp Energia SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 15,55 | 15,87 | 15,31 | 15,44 | -1,10% | - |
| 14.11.2024 | 15,47 | 15,76 | 15,19 | 15,61 | 1,83% | - |
| 13.11.2024 | 15,25 | 15,79 | 15,21 | 15,33 | 0,08% | - |
| 12.11.2024 | 15,69 | 15,94 | 15,27 | 15,32 | -3,21% | - |
| 11.11.2024 | 15,86 | 16,07 | 15,65 | 15,83 | -0,02% | - |
| 08.11.2024 | 15,96 | 16,19 | 15,61 | 15,83 | -1,11% | - |
| 07.11.2024 | 15,77 | 16,24 | 15,60 | 16,01 | 1,62% | - |
| 06.11.2024 | 15,98 | 16,27 | 15,60 | 15,75 | -2,71% | - |
| 05.11.2024 | 16,13 | 16,41 | 15,84 | 16,19 | 0,64% | - |
| 04.11.2024 | 15,79 | 16,32 | 15,75 | 16,09 | 2,50% | - |
| 01.11.2024 | 15,66 | 16,13 | 15,65 | 15,69 | 0,04% | - |
| 31.10.2024 | 15,90 | 16,16 | 15,60 | 15,69 | -1,86% | - |
| 30.10.2024 | 15,73 | 16,26 | 15,67 | 15,98 | 1,52% | - |
| 29.10.2024 | 15,56 | 16,33 | 15,56 | 15,74 | 1,11% | - |
| 28.10.2024 | 16,36 | 16,69 | 15,39 | 15,57 | -6,00% | - |
| 25.10.2024 | 16,44 | 16,72 | 16,26 | 16,56 | 0,73% | - |
| 24.10.2024 | 16,54 | 16,87 | 16,39 | 16,44 | -0,39% | - |
| 23.10.2024 | 16,73 | 16,84 | 16,36 | 16,51 | -1,33% | - |
| 22.10.2024 | 16,78 | 16,95 | 16,49 | 16,73 | -0,48% | - |
| 21.10.2024 | 16,61 | 16,99 | 16,52 | 16,81 | 0,96% | - |
| 18.10.2024 | 17,06 | 17,12 | 16,40 | 16,65 | -2,32% | - |
| 17.10.2024 | 16,88 | 17,09 | 16,64 | 17,05 | 0,89% | - |
| 16.10.2024 | 16,70 | 17,14 | 16,64 | 16,90 | 1,14% | - |
| 15.10.2024 | 16,96 | 17,10 | 16,43 | 16,71 | -3,08% | - |
| 14.10.2024 | 17,04 | 17,52 | 16,93 | 17,24 | 0,03% | - |
| 11.10.2024 | 17,15 | 17,24 | 16,74 | 17,23 | 0,33% | - |
| 10.10.2024 | 16,70 | 17,18 | 16,57 | 17,17 | 2,59% | - |
| 09.10.2024 | 16,96 | 16,98 | 16,53 | 16,74 | -1,34% | - |
| 08.10.2024 | 17,02 | 17,24 | 16,67 | 16,97 | -0,99% | - |
| 07.10.2024 | 17,18 | 17,33 | 16,91 | 17,14 | -0,52% | - |
| 04.10.2024 | 17,04 | 17,46 | 17,01 | 17,23 | 1,23% | - |
| 03.10.2024 | 17,16 | 17,21 | 16,72 | 17,02 | -1,14% | - |
| 02.10.2024 | 17,17 | 17,51 | 16,82 | 17,22 | 1,56% | - |
| 01.10.2024 | 16,60 | 17,17 | 16,49 | 16,95 | 2,09% | - |
| 30.09.2024 | 16,54 | 16,82 | 16,39 | 16,60 | 0,70% | - |
| 27.09.2024 | 16,21 | 16,63 | 16,12 | 16,49 | 1,43% | - |
| 26.09.2024 | 17,00 | 17,13 | 16,02 | 16,26 | -4,93% | - |
| 25.09.2024 | 17,18 | 17,34 | 16,83 | 17,10 | 0,22% | - |
| 24.09.2024 | 17,21 | 17,42 | 16,92 | 17,06 | -0,52% | - |
| 23.09.2024 | 17,02 | 17,27 | 16,84 | 17,15 | 1,09% | - |
| 20.09.2024 | 16,75 | 17,14 | 16,73 | 16,97 | -0,46% | - |
| 19.09.2024 | 16,92 | 17,33 | 16,79 | 17,04 | 1,60% | - |
| 18.09.2024 | 16,93 | 17,22 | 16,74 | 16,78 | -0,92% | - |
| 17.09.2024 | 17,11 | 17,33 | 16,77 | 16,93 | -1,07% | - |
| 16.09.2024 | 17,11 | 17,32 | 16,76 | 17,11 | 0,08% | - |
| 13.09.2024 | 17,21 | 17,45 | 17,00 | 17,10 | -0,70% | - |
| 12.09.2024 | 17,52 | 17,53 | 17,00 | 17,22 | -1,36% | - |
| 11.09.2024 | 17,16 | 17,47 | 16,89 | 17,46 | 1,53% | - |
| 10.09.2024 | 17,54 | 17,55 | 16,86 | 17,20 | -2,26% | - |
| 09.09.2024 | 17,51 | 17,75 | 17,21 | 17,59 | 0,98% | - |
| 06.09.2024 | 17,71 | 17,88 | 17,21 | 17,42 | -1,76% | - |
| 05.09.2024 | 17,90 | 18,18 | 17,52 | 17,74 | 0,21% | - |
| 04.09.2024 | 17,89 | 18,22 | 17,57 | 17,70 | -2,55% | - |
| 03.09.2024 | 18,81 | 18,93 | 17,92 | 18,16 | -3,50% | 3.000,00 |
| 02.09.2024 | 18,79 | 19,00 | 18,51 | 18,82 | 0,08% | - |
| 30.08.2024 | 18,94 | 19,24 | 18,59 | 18,80 | -1,32% | - |
| 29.08.2024 | 19,13 | 19,25 | 18,43 | 19,06 | -0,44% | - |
| 28.08.2024 | 19,33 | 19,45 | 18,97 | 19,14 | -0,80% | - |
| 27.08.2024 | 19,25 | 19,61 | 19,07 | 19,30 | 0,37% | - |
| 26.08.2024 | 19,16 | 19,45 | 18,98 | 19,22 | 0,41% | - |
| 23.08.2024 | 19,10 | 19,39 | 18,91 | 19,15 | 0,53% | - |
| 22.08.2024 | 18,94 | 19,34 | 18,86 | 19,05 | 0,45% | - |
| 21.08.2024 | 19,26 | 19,49 | 18,91 | 18,96 | -1,34% | - |
| 20.08.2024 | 19,03 | 19,50 | 18,99 | 19,22 | 0,72% | - |
| 19.08.2024 | 19,31 | 19,56 | 18,82 | 19,08 | -1,32% | - |
| 16.08.2024 | 18,88 | 19,35 | 18,85 | 19,34 | 2,48% | - |
| 15.08.2024 | 18,85 | 19,21 | 18,61 | 18,87 | -1,10% | - |
| 14.08.2024 | 19,11 | 19,32 | 18,85 | 19,08 | -0,10% | - |
| 13.08.2024 | 19,11 | 19,45 | 18,83 | 19,10 | -1,02% | - |
| 12.08.2024 | 19,13 | 19,34 | 18,86 | 19,30 | 1,07% | - |
| 09.08.2024 | 19,07 | 19,38 | 18,79 | 19,09 | 2,47% | - |
| 08.08.2024 | 18,81 | 19,31 | 18,63 | 18,63 | -0,59% | - |
| 07.08.2024 | 18,67 | 19,13 | 18,59 | 18,74 | -0,23% | - |
| 06.08.2024 | 18,75 | 19,05 | 18,31 | 18,78 | 0,99% | - |
| 05.08.2024 | 18,58 | 18,76 | 17,88 | 18,60 | -1,01% | - |
| 02.08.2024 | 18,93 | 19,50 | 18,61 | 18,79 | -1,97% | - |
| 01.08.2024 | 19,78 | 19,78 | 18,96 | 19,17 | -2,89% | - |
| 31.07.2024 | 19,00 | 19,75 | 18,93 | 19,74 | 3,43% | - |
| 30.07.2024 | 18,96 | 19,37 | 18,78 | 19,08 | 0,43% | - |
| 29.07.2024 | 19,25 | 19,54 | 18,94 | 19,00 | 0,35% | - |
| 26.07.2024 | 19,04 | 19,49 | 18,70 | 18,93 | -0,46% | - |
| 25.07.2024 | 19,10 | 19,35 | 18,61 | 19,02 | -0,58% | - |
| 24.07.2024 | 18,99 | 19,45 | 18,68 | 19,13 | 0,53% | - |
| 23.07.2024 | 19,35 | 19,70 | 18,81 | 19,03 | -1,83% | - |
| 22.07.2024 | 18,73 | 19,45 | 18,68 | 19,39 | 4,33% | - |
| 19.07.2024 | 18,97 | 19,19 | 18,56 | 18,58 | -1,68% | - |
| 18.07.2024 | 18,99 | 19,42 | 18,79 | 18,90 | -0,13% | - |
| 17.07.2024 | 18,93 | 19,16 | 18,69 | 18,92 | -0,66% | - |
| 16.07.2024 | 19,27 | 19,30 | 18,73 | 19,05 | -1,30% | - |
| 15.07.2024 | 19,27 | 19,59 | 18,97 | 19,30 | 0,15% | - |
| 12.07.2024 | 19,19 | 19,65 | 19,04 | 19,27 | 0,65% | 3.000,00 |
| 11.07.2024 | 19,77 | 19,81 | 18,56 | 19,15 | -3,36% | - |
| 10.07.2024 | 19,86 | 20,13 | 19,45 | 19,81 | -0,29% | - |
| 09.07.2024 | 19,97 | 20,16 | 19,57 | 19,87 | -0,48% | - |
| 08.07.2024 | 19,98 | 20,32 | 19,58 | 19,96 | -0,08% | - |
| 05.07.2024 | 20,10 | 20,64 | 19,96 | 19,98 | -0,70% | - |
| 04.07.2024 | 20,35 | 20,55 | 19,98 | 20,12 | -1,33% | - |
| 03.07.2024 | 20,14 | 20,71 | 20,01 | 20,39 | 1,35% | - |
| 02.07.2024 | 20,14 | 20,57 | 19,69 | 20,12 | -0,21% | - |
| 01.07.2024 | 19,77 | 20,16 | 19,46 | 20,16 | 3,03% | - |