14,747€
-0,68%
Echtzeit-Aktienkurs Galp Energia SGPS S.A.
Bid:
Ask:
Aktienkurse zur Galp Energia SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 14,75 | 14,98 | 14,35 | 14,85 | 0,46% | - |
| 09.12.2025 | 17,28 | 17,46 | 14,53 | 14,78 | -13,56% | - |
| 08.12.2025 | 17,49 | 17,69 | 17,09 | 17,10 | -1,65% | - |
| 05.12.2025 | 17,73 | 17,84 | 17,28 | 17,39 | -2,85% | - |
| 04.12.2025 | 17,50 | 17,95 | 17,41 | 17,90 | 4,44% | - |
| 03.12.2025 | 17,71 | 17,81 | 17,14 | 17,14 | -3,06% | - |
| 02.12.2025 | 17,62 | 18,03 | 17,23 | 17,68 | 2,11% | - |
| 01.12.2025 | 17,57 | 17,68 | 17,31 | 17,31 | -0,46% | - |
| 28.11.2025 | 17,56 | 17,66 | 17,17 | 17,39 | -0,84% | - |
| 27.11.2025 | 17,12 | 17,60 | 16,92 | 17,54 | 0,93% | - |
| 26.11.2025 | 17,30 | 17,39 | 16,92 | 17,38 | 0,95% | - |
| 25.11.2025 | 17,20 | 17,44 | 16,74 | 17,21 | 0,31% | - |
| 24.11.2025 | 17,62 | 17,65 | 17,01 | 17,16 | -1,32% | - |
| 21.11.2025 | 17,66 | 17,84 | 17,23 | 17,39 | -1,52% | - |
| 20.11.2025 | 17,98 | 18,29 | 17,65 | 17,66 | -0,66% | - |
| 19.11.2025 | 17,82 | 18,30 | 17,59 | 17,78 | -3,00% | - |
| 18.11.2025 | 18,20 | 18,36 | 17,75 | 18,33 | -0,14% | - |
| 17.11.2025 | 18,31 | 18,66 | 18,16 | 18,35 | 0,19% | 20,00 |
| 14.11.2025 | 18,34 | 18,54 | 17,83 | 18,32 | 0,43% | - |
| 13.11.2025 | 18,15 | 18,38 | 17,94 | 18,24 | 0,57% | - |
| 12.11.2025 | 18,04 | 18,48 | 18,02 | 18,13 | 0,99% | - |
| 11.11.2025 | 17,78 | 18,26 | 17,53 | 17,96 | 1,71% | - |
| 10.11.2025 | 17,46 | 17,84 | 17,46 | 17,65 | -1,46% | 100,00 |
| 07.11.2025 | 17,64 | 17,93 | 17,48 | 17,92 | 1,76% | - |
| 06.11.2025 | 17,62 | 17,87 | 17,35 | 17,61 | -1,26% | - |
| 05.11.2025 | 17,50 | 17,96 | 17,45 | 17,83 | 1,32% | 100,00 |
| 04.11.2025 | 17,59 | 17,79 | 17,33 | 17,60 | 1,17% | - |
| 03.11.2025 | 17,52 | 18,00 | 17,39 | 17,40 | -1,35% | - |
| 31.10.2025 | 17,12 | 17,67 | 17,11 | 17,63 | 2,28% | - |
| 30.10.2025 | 17,29 | 17,47 | 17,01 | 17,24 | 1,74% | - |
| 29.10.2025 | 17,35 | 17,53 | 16,92 | 16,95 | -2,32% | - |
| 28.10.2025 | 17,48 | 17,69 | 16,94 | 17,35 | -0,91% | - |
| 27.10.2025 | 16,83 | 17,74 | 16,80 | 17,51 | 3,43% | - |
| 24.10.2025 | 16,78 | 17,16 | 16,65 | 16,93 | 0,89% | - |
| 23.10.2025 | 16,76 | 17,14 | 16,61 | 16,78 | 6,12% | - |
| 22.10.2025 | 16,21 | 16,63 | 15,81 | 15,81 | -1,14% | - |
| 21.10.2025 | 16,14 | 16,25 | 15,85 | 15,99 | -1,16% | - |
| 20.10.2025 | 15,92 | 16,23 | 15,89 | 16,18 | 0,53% | - |
| 17.10.2025 | 15,75 | 16,17 | 15,51 | 16,10 | 1,75% | - |
| 16.10.2025 | 15,93 | 16,07 | 15,57 | 15,82 | -0,50% | - |
| 15.10.2025 | 16,39 | 16,42 | 15,76 | 15,90 | -1,24% | - |
| 14.10.2025 | 16,72 | 16,74 | 15,83 | 16,10 | -0,45% | - |
| 13.10.2025 | 16,28 | 16,44 | 15,90 | 16,17 | 0,35% | - |
| 10.10.2025 | 16,67 | 16,73 | 15,98 | 16,11 | -3,17% | 100,00 |
| 09.10.2025 | 16,78 | 16,78 | 16,37 | 16,64 | 0,56% | - |
| 08.10.2025 | 17,21 | 17,28 | 16,42 | 16,55 | -3,64% | - |
| 07.10.2025 | 17,42 | 17,51 | 16,83 | 17,17 | -0,30% | - |
| 06.10.2025 | 16,91 | 17,50 | 16,87 | 17,23 | 1,92% | - |
| 03.10.2025 | 16,62 | 17,06 | 16,54 | 16,90 | 1,72% | - |
| 02.10.2025 | 16,82 | 16,83 | 16,39 | 16,62 | -0,98% | - |
| 01.10.2025 | 16,10 | 16,80 | 15,95 | 16,78 | 4,14% | - |
| 30.09.2025 | 16,53 | 16,55 | 15,93 | 16,11 | -2,57% | - |
| 29.09.2025 | 16,58 | 16,79 | 16,38 | 16,54 | 0,03% | - |
| 26.09.2025 | 16,63 | 16,83 | 16,43 | 16,53 | -0,55% | - |
| 25.09.2025 | 16,36 | 16,70 | 16,29 | 16,63 | 2,21% | - |
| 24.09.2025 | 15,92 | 16,31 | 15,88 | 16,27 | 2,37% | - |
| 23.09.2025 | 15,72 | 16,10 | 15,70 | 15,89 | 1,04% | - |
| 22.09.2025 | 15,72 | 15,89 | 15,59 | 15,73 | 0,03% | - |
| 19.09.2025 | 15,86 | 15,91 | 15,66 | 15,72 | -0,87% | - |
| 18.09.2025 | 15,90 | 16,14 | 15,75 | 15,86 | -0,16% | - |
| 17.09.2025 | 16,25 | 16,28 | 15,70 | 15,88 | -2,22% | - |
| 16.09.2025 | 15,85 | 16,42 | 15,83 | 16,24 | 2,64% | - |
| 15.09.2025 | 15,99 | 16,27 | 15,81 | 15,83 | -0,60% | - |
| 12.09.2025 | 15,68 | 16,34 | 15,67 | 15,92 | -0,02% | - |
| 11.09.2025 | 15,97 | 16,11 | 15,89 | 15,92 | -1,47% | - |
| 10.09.2025 | 16,20 | 16,23 | 15,64 | 16,16 | 2,47% | - |
| 09.09.2025 | 15,73 | 16,15 | 15,73 | 15,77 | 1,48% | - |
| 08.09.2025 | 15,84 | 16,06 | 15,54 | 15,54 | -1,66% | - |
| 05.09.2025 | 16,14 | 16,31 | 15,71 | 15,80 | -2,29% | - |
| 04.09.2025 | 16,10 | 16,30 | 15,81 | 16,17 | -0,93% | - |
| 03.09.2025 | 16,50 | 16,75 | 16,12 | 16,33 | -1,35% | - |
| 02.09.2025 | 16,64 | 16,79 | 16,23 | 16,55 | -0,94% | - |
| 01.09.2025 | 16,65 | 16,72 | 16,50 | 16,71 | 0,48% | - |
| 29.08.2025 | 16,61 | 16,82 | 16,39 | 16,63 | 0,00% | - |
| 28.08.2025 | 16,21 | 16,66 | 16,20 | 16,63 | -0,05% | - |
| 27.08.2025 | 16,48 | 16,65 | 16,20 | 16,63 | 0,94% | - |
| 26.08.2025 | 16,38 | 16,66 | 16,28 | 16,48 | -0,93% | - |
| 25.08.2025 | 16,42 | 16,67 | 16,33 | 16,63 | 1,19% | - |
| 22.08.2025 | 16,41 | 16,72 | 16,37 | 16,44 | 0,06% | - |
| 21.08.2025 | 16,50 | 16,51 | 16,22 | 16,43 | -0,54% | - |
| 20.08.2025 | 16,20 | 16,52 | 16,15 | 16,52 | 1,82% | - |
| 19.08.2025 | 16,17 | 16,34 | 16,11 | 16,22 | 0,25% | - |
| 18.08.2025 | 16,22 | 16,37 | 16,02 | 16,18 | -0,12% | - |
| 15.08.2025 | 16,16 | 16,42 | 16,00 | 16,20 | 0,38% | - |
| 14.08.2025 | 16,48 | 16,50 | 16,02 | 16,14 | -1,90% | - |
| 13.08.2025 | 16,38 | 16,67 | 16,31 | 16,46 | 0,50% | - |
| 12.08.2025 | 16,13 | 16,61 | 16,11 | 16,37 | 0,42% | - |
| 11.08.2025 | 16,39 | 16,63 | 16,08 | 16,31 | -1,56% | - |
| 08.08.2025 | 16,18 | 16,74 | 16,17 | 16,56 | 1,01% | - |
| 07.08.2025 | 16,36 | 16,57 | 16,25 | 16,40 | 0,72% | - |
| 06.08.2025 | 16,44 | 16,73 | 16,24 | 16,28 | -0,56% | - |
| 05.08.2025 | 16,19 | 16,65 | 16,17 | 16,37 | 1,41% | - |
| 04.08.2025 | 16,20 | 16,57 | 16,13 | 16,15 | 0,03% | - |
| 01.08.2025 | 16,87 | 16,89 | 16,10 | 16,14 | -4,61% | - |
| 31.07.2025 | 16,68 | 17,03 | 16,53 | 16,92 | 1,44% | - |
| 30.07.2025 | 17,21 | 17,23 | 16,61 | 16,68 | -3,11% | - |
| 29.07.2025 | 16,93 | 17,24 | 16,73 | 17,22 | 1,95% | - |
| 28.07.2025 | 16,64 | 17,10 | 16,53 | 16,89 | 1,89% | - |
| 25.07.2025 | 16,75 | 16,93 | 16,41 | 16,57 | -1,15% | - |
| 24.07.2025 | 16,96 | 17,18 | 16,37 | 16,77 | 1,64% | - |