16,685€
1,15%
Echtzeit-Aktienkurs Galp Energia SGPS S.A.
Bid:
Ask:
Aktienkurse zur Galp Energia SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 16,82 | 16,83 | 16,51 | 16,67 | -0,64% | - |
| 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% | - |
| 23.07.2025 | 16,35 | 16,94 | 16,31 | 16,50 | 0,47% | - |
| 22.07.2025 | 15,85 | 16,43 | 15,83 | 16,42 | 1,99% | - |
| 21.07.2025 | 15,88 | 16,45 | 15,83 | 16,10 | 0,39% | 10.000,00 |
| 18.07.2025 | 15,77 | 16,10 | 15,68 | 16,04 | 1,89% | - |
| 17.07.2025 | 16,00 | 16,15 | 15,66 | 15,74 | -2,71% | - |
| 16.07.2025 | 16,31 | 16,31 | 15,83 | 16,18 | 0,22% | - |
| 15.07.2025 | 16,10 | 16,41 | 15,99 | 16,14 | 0,35% | - |
| 14.07.2025 | 16,51 | 16,52 | 16,08 | 16,09 | -2,18% | - |
| 11.07.2025 | 16,39 | 16,65 | 16,31 | 16,44 | 0,02% | - |
| 10.07.2025 | 16,55 | 16,79 | 16,26 | 16,44 | -0,87% | - |
| 09.07.2025 | 16,51 | 16,69 | 16,42 | 16,59 | 0,38% | - |
| 08.07.2025 | 15,98 | 16,64 | 15,95 | 16,52 | 1,85% | - |
| 07.07.2025 | 16,10 | 16,40 | 15,76 | 16,22 | -0,01% | - |
| 04.07.2025 | 16,32 | 16,32 | 15,90 | 16,23 | -0,86% | - |
| 03.07.2025 | 16,23 | 16,41 | 15,96 | 16,37 | 0,81% | - |
| 02.07.2025 | 15,67 | 16,24 | 15,66 | 16,23 | 2,85% | - |
| 01.07.2025 | 15,60 | 16,00 | 15,56 | 15,78 | 1,21% | - |
| 30.06.2025 | 15,51 | 15,87 | 15,51 | 15,60 | 0,66% | - |
| 27.06.2025 | 15,30 | 15,84 | 15,30 | 15,49 | 1,38% | - |
| 26.06.2025 | 15,18 | 15,63 | 15,15 | 15,28 | 0,78% | - |
| 25.06.2025 | 15,26 | 15,42 | 15,01 | 15,16 | -0,64% | - |
| 24.06.2025 | 15,33 | 15,42 | 14,75 | 15,26 | -0,72% | - |
| 23.06.2025 | 15,94 | 16,22 | 15,26 | 15,37 | -3,53% | - |
| 20.06.2025 | 15,84 | 16,00 | 15,60 | 15,93 | 0,75% | - |
| 19.06.2025 | 15,82 | 16,13 | 15,62 | 15,82 | -0,78% | 160,00 |
| 18.06.2025 | 15,91 | 16,05 | 15,52 | 15,94 | 0,33% | - |
| 17.06.2025 | 15,86 | 16,35 | 15,64 | 15,89 | 0,40% | - |
| 16.06.2025 | 16,00 | 16,15 | 15,52 | 15,83 | -0,86% | - |
| 13.06.2025 | 16,15 | 16,85 | 15,59 | 15,96 | 1,33% | - |
| 12.06.2025 | 15,62 | 15,92 | 15,36 | 15,75 | 0,51% | - |
| 11.06.2025 | 15,38 | 15,74 | 15,29 | 15,67 | 1,79% | 240,00 |
| 10.06.2025 | 15,26 | 15,83 | 15,21 | 15,40 | 1,07% | - |
| 09.06.2025 | 15,08 | 15,48 | 15,05 | 15,24 | 0,86% | 500,00 |
| 06.06.2025 | 14,44 | 15,55 | 14,43 | 15,11 | 2,06% | - |
| 05.06.2025 | 14,56 | 14,86 | 14,39 | 14,80 | 0,75% | - |
| 04.06.2025 | 14,52 | 14,87 | 14,38 | 14,69 | 1,24% | - |
| 03.06.2025 | 14,74 | 14,98 | 14,35 | 14,51 | -1,91% | - |
| 02.06.2025 | 14,24 | 14,93 | 14,06 | 14,79 | 3,85% | - |
| 30.05.2025 | 13,78 | 14,40 | 13,77 | 14,25 | 2,09% | - |
| 29.05.2025 | 13,98 | 14,28 | 13,76 | 13,95 | 0,93% | - |
| 28.05.2025 | 13,86 | 14,15 | 13,58 | 13,83 | -0,40% | - |
| 27.05.2025 | 13,52 | 13,95 | 13,52 | 13,88 | -0,02% | - |
| 26.05.2025 | 13,83 | 13,89 | 13,47 | 13,88 | 1,08% | - |
| 23.05.2025 | 13,78 | 14,04 | 13,46 | 13,74 | 0,07% | 200,00 |
| 22.05.2025 | 13,99 | 13,99 | 13,57 | 13,73 | -1,67% | - |
| 21.05.2025 | 14,25 | 14,25 | 13,74 | 13,96 | -2,01% | - |
| 20.05.2025 | 13,84 | 14,26 | 13,78 | 14,25 | 2,52% | - |
| 19.05.2025 | 14,01 | 14,18 | 13,71 | 13,90 | -1,24% | - |
| 16.05.2025 | 14,09 | 14,30 | 13,84 | 14,07 | -0,21% | - |