14,955€
-0,83%
Echtzeit-Aktienkurs Galp Energia SGPS S.A.
Bid:
Ask:
Aktienkurse zur Galp Energia SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 15,27 | 15,44 | 14,92 | 14,96 | -1,87% | - |
| 20.02.2025 | 15,43 | 15,70 | 15,13 | 15,25 | -1,03% | - |
| 19.02.2025 | 15,67 | 16,00 | 15,35 | 15,41 | -1,65% | 100,00 |
| 18.02.2025 | 15,76 | 16,09 | 15,33 | 15,66 | -0,68% | - |
| 17.02.2025 | 16,09 | 16,26 | 15,17 | 15,77 | -2,86% | - |
| 14.02.2025 | 16,13 | 16,43 | 16,01 | 16,24 | 0,81% | - |
| 13.02.2025 | 16,02 | 16,38 | 15,79 | 16,11 | 0,53% | - |
| 12.02.2025 | 15,96 | 16,30 | 15,87 | 16,02 | 0,31% | - |
| 11.02.2025 | 15,75 | 16,19 | 15,68 | 15,97 | 1,31% | - |
| 10.02.2025 | 15,87 | 16,19 | 15,74 | 15,76 | -0,39% | - |
| 07.02.2025 | 15,56 | 16,01 | 15,55 | 15,83 | 1,95% | - |
| 06.02.2025 | 15,90 | 16,12 | 15,49 | 15,52 | -3,46% | - |
| 05.02.2025 | 15,70 | 16,23 | 15,67 | 16,08 | 2,17% | - |
| 04.02.2025 | 15,82 | 16,18 | 15,52 | 15,74 | -0,66% | - |
| 03.02.2025 | 15,99 | 16,28 | 15,72 | 15,84 | -3,13% | - |
| 31.01.2025 | 16,31 | 16,60 | 16,10 | 16,36 | 0,17% | - |
| 30.01.2025 | 16,13 | 16,47 | 16,04 | 16,33 | 0,21% | - |
| 29.01.2025 | 16,22 | 16,63 | 15,99 | 16,29 | -1,45% | - |
| 28.01.2025 | 16,38 | 16,58 | 16,13 | 16,53 | 1,79% | - |
| 27.01.2025 | 16,72 | 16,75 | 16,17 | 16,24 | -2,62% | - |
| 24.01.2025 | 16,88 | 17,09 | 16,53 | 16,68 | 0,43% | - |
| 23.01.2025 | 16,64 | 17,02 | 16,44 | 16,61 | -1,38% | - |
| 22.01.2025 | 16,82 | 17,20 | 16,76 | 16,84 | -0,03% | - |
| 21.01.2025 | 17,40 | 17,43 | 16,81 | 16,85 | -3,37% | - |
| 20.01.2025 | 17,28 | 17,59 | 17,06 | 17,43 | -0,33% | - |
| 17.01.2025 | 17,33 | 17,60 | 16,89 | 17,49 | 3,74% | - |
| 16.01.2025 | 17,12 | 17,34 | 16,73 | 16,86 | -0,97% | - |
| 15.01.2025 | 16,35 | 17,21 | 16,35 | 17,03 | 4,22% | - |
| 14.01.2025 | 16,24 | 16,63 | 16,13 | 16,34 | -0,61% | - |
| 13.01.2025 | 16,39 | 16,68 | 16,12 | 16,44 | -0,11% | - |
| 10.01.2025 | 16,49 | 16,83 | 16,08 | 16,45 | 0,81% | - |
| 09.01.2025 | 16,04 | 16,50 | 15,87 | 16,32 | 1,54% | - |
| 08.01.2025 | 16,12 | 16,32 | 15,74 | 16,07 | -0,11% | - |
| 07.01.2025 | 15,86 | 16,26 | 15,61 | 16,09 | 1,39% | - |
| 06.01.2025 | 15,89 | 15,95 | 15,45 | 15,87 | 0,17% | - |
| 03.01.2025 | 15,69 | 16,17 | 15,69 | 15,84 | -0,16% | - |
| 02.01.2025 | 15,97 | 16,35 | 15,68 | 15,87 | -5,21% | - |
| 30.12.2024 | 16,74 | 16,96 | 16,49 | 16,74 | 1,03% | - |
| 27.12.2024 | 16,56 | 16,90 | 16,44 | 16,57 | -1,25% | - |
| 23.12.2024 | 16,71 | 16,79 | 16,43 | 16,78 | 0,54% | - |
| 20.12.2024 | 16,78 | 16,79 | 16,27 | 16,69 | -0,82% | - |
| 19.12.2024 | 16,70 | 16,92 | 16,49 | 16,83 | 0,51% | - |
| 18.12.2024 | 16,70 | 17,01 | 16,54 | 16,74 | 0,35% | - |
| 17.12.2024 | 16,74 | 16,98 | 16,32 | 16,69 | -0,45% | - |
| 16.12.2024 | 16,97 | 17,22 | 16,57 | 16,76 | -1,38% | - |
| 13.12.2024 | 17,08 | 17,23 | 16,84 | 17,00 | 0,66% | - |
| 12.12.2024 | 16,88 | 17,16 | 16,72 | 16,88 | -0,13% | - |
| 11.12.2024 | 17,04 | 17,07 | 16,53 | 16,91 | 1,93% | - |
| 10.12.2024 | 16,63 | 17,06 | 16,52 | 16,59 | -0,51% | - |
| 09.12.2024 | 16,35 | 17,01 | 16,22 | 16,67 | 1,91% | - |
| 06.12.2024 | 16,65 | 16,86 | 16,06 | 16,36 | -1,90% | - |
| 05.12.2024 | 17,01 | 17,09 | 16,44 | 16,68 | 0,97% | - |
| 04.12.2024 | 16,50 | 16,82 | 16,32 | 16,52 | 0,12% | - |
| 03.12.2024 | 16,17 | 16,67 | 16,15 | 16,50 | 2,07% | - |
| 02.12.2024 | 15,42 | 16,46 | 15,40 | 16,16 | 5,41% | - |
| 29.11.2024 | 15,77 | 15,77 | 15,30 | 15,33 | -1,67% | - |
| 28.11.2024 | 15,53 | 15,87 | 15,43 | 15,59 | -0,45% | - |
| 27.11.2024 | 15,84 | 15,87 | 15,46 | 15,66 | 0,13% | - |
| 26.11.2024 | 15,97 | 16,05 | 15,64 | 15,64 | -2,28% | - |
| 25.11.2024 | 15,91 | 16,12 | 15,67 | 16,01 | 0,74% | - |
| 22.11.2024 | 15,68 | 16,18 | 15,54 | 15,89 | 2,21% | - |
| 21.11.2024 | 15,67 | 15,92 | 15,44 | 15,55 | 0,47% | - |
| 20.11.2024 | 15,94 | 15,94 | 15,44 | 15,47 | -2,41% | - |
| 19.11.2024 | 15,66 | 15,89 | 15,48 | 15,86 | 0,38% | - |
| 18.11.2024 | 15,56 | 16,00 | 15,24 | 15,80 | 2,31% | - |
| 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% | - |