22,370€
-1,45%
Echtzeit-Aktienkurs Galp Energia SGPS S.A.
Bid:
Ask:
Aktienkurse zur Galp Energia SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 22,76 | 22,77 | 22,50 | 22,52 | -1,12% | 2.070,00 |
| 08.10.2026 | 21,79 | 22,82 | 21,70 | 22,77 | 3,74% | - |
| 07.10.2026 | 21,73 | 22,22 | 21,70 | 21,95 | 0,80% | - |
| 06.10.2026 | 22,14 | 22,29 | 21,67 | 21,78 | -1,65% | - |
| 05.10.2026 | 21,69 | 22,18 | 21,64 | 22,14 | 1,75% | - |
| 02.10.2026 | 22,05 | 22,57 | 21,64 | 21,76 | -1,11% | - |
| 01.10.2026 | 22,50 | 22,52 | 21,76 | 22,01 | -2,03% | 63.353,00 |
| 30.09.2026 | 22,55 | 22,87 | 22,21 | 22,46 | -0,22% | 28,00 |
| 29.09.2026 | 22,78 | 22,94 | 22,38 | 22,51 | -1,53% | 7.330,00 |
| 28.09.2026 | 22,42 | 23,15 | 22,41 | 22,86 | 1,44% | 27.720,00 |
| 25.09.2026 | 23,10 | 23,19 | 22,34 | 22,54 | -2,87% | 30.977,00 |
| 24.09.2026 | 22,37 | 23,38 | 22,31 | 23,20 | 3,50% | 1.352,00 |
| 23.09.2026 | 21,93 | 22,47 | 21,71 | 22,42 | 2,14% | - |
| 22.09.2026 | 21,84 | 21,96 | 21,31 | 21,95 | 0,46% | 728,00 |
| 21.09.2026 | 21,87 | 21,97 | 21,69 | 21,85 | -0,16% | 4.598,00 |
| 18.09.2026 | 22,05 | 22,08 | 21,71 | 21,88 | -0,70% | 40,00 |
| 17.09.2026 | 21,96 | 22,14 | 21,66 | 22,04 | 1,03% | 50.397,00 |
| 16.09.2026 | 21,97 | 22,22 | 21,74 | 21,81 | -0,66% | 3.036,00 |
| 15.09.2026 | 21,56 | 22,02 | 21,38 | 21,96 | 1,76% | - |
| 14.09.2026 | 21,51 | 21,93 | 21,23 | 21,58 | 0,44% | 36.800,00 |
| 11.09.2026 | 21,61 | 21,65 | 21,23 | 21,48 | -0,09% | - |
| 10.09.2026 | 21,41 | 21,71 | 21,38 | 21,50 | 0,73% | 1.664,00 |
| 09.09.2026 | 21,10 | 21,50 | 21,06 | 21,35 | 1,50% | - |
| 08.09.2026 | 20,65 | 21,21 | 20,62 | 21,03 | 1,55% | - |
| 07.09.2026 | 20,65 | 20,99 | 20,61 | 20,71 | 0,19% | 60,00 |
| 04.09.2026 | 21,07 | 21,10 | 20,48 | 20,67 | -1,88% | 21.000,00 |
| 03.09.2026 | 21,39 | 21,41 | 20,98 | 21,07 | -1,84% | 1.920,00 |
| 02.09.2026 | 21,74 | 21,93 | 21,10 | 21,46 | -0,76% | 3.240,00 |
| 01.09.2026 | 21,33 | 21,84 | 21,27 | 21,63 | 1,69% | 94.816,00 |
| 31.08.2026 | 21,12 | 21,43 | 21,00 | 21,27 | 2,16% | 102.500,00 |
| 28.08.2026 | 20,80 | 21,06 | 20,76 | 20,82 | 0,24% | - |
| 27.08.2026 | 21,21 | 21,30 | 20,70 | 20,77 | -1,82% | 22.900,00 |
| 26.08.2026 | 21,23 | 21,30 | 20,75 | 21,15 | -0,33% | 36.050,00 |
| 25.08.2026 | 21,44 | 21,65 | 21,16 | 21,22 | -1,12% | 1.900,00 |
| 24.08.2026 | 21,88 | 21,92 | 21,32 | 21,46 | -2,01% | 2.000,00 |
| 21.08.2026 | 21,73 | 21,95 | 21,65 | 21,90 | 0,67% | - |
| 20.08.2026 | 21,44 | 21,80 | 21,28 | 21,76 | 1,59% | 37.000,00 |
| 19.08.2026 | 21,11 | 21,50 | 21,09 | 21,42 | -0,12% | - |
| 18.08.2026 | 21,02 | 21,60 | 20,92 | 21,44 | 2,05% | - |
| 17.08.2026 | 20,89 | 21,07 | 20,73 | 21,01 | 0,89% | - |
| 14.08.2026 | 20,51 | 20,87 | 20,49 | 20,83 | 1,56% | 506,00 |
| 13.08.2026 | 20,63 | 20,66 | 20,28 | 20,51 | -0,36% | - |
| 12.08.2026 | 20,57 | 20,63 | 20,42 | 20,58 | 0,22% | - |
| 11.08.2026 | 20,02 | 20,74 | 20,00 | 20,54 | 2,52% | - |
| 10.08.2026 | 19,80 | 20,19 | 19,71 | 20,03 | 0,96% | 9.000,00 |
| 07.08.2026 | 19,91 | 20,06 | 19,64 | 19,84 | -0,30% | - |
| 06.08.2026 | 19,92 | 20,01 | 19,79 | 19,90 | 0,10% | - |
| 05.08.2026 | 19,90 | 19,97 | 19,65 | 19,88 | 0,20% | 110.040,00 |
| 04.08.2026 | 19,81 | 20,08 | 19,36 | 19,84 | 0,25% | - |
| 03.08.2026 | 19,35 | 19,81 | 18,93 | 19,79 | 0,43% | - |
| 31.07.2026 | 19,70 | 19,78 | 19,49 | 19,71 | 0,21% | - |
| 30.07.2026 | 19,90 | 20,06 | 19,28 | 19,66 | -0,92% | - |
| 29.07.2026 | 19,59 | 20,07 | 19,48 | 19,85 | 2,98% | - |
| 28.07.2026 | 19,44 | 19,68 | 19,22 | 19,27 | -1,23% | - |
| 27.07.2026 | 20,84 | 21,48 | 19,02 | 19,51 | -5,66% | 20.700,00 |
| 24.07.2026 | 21,04 | 21,07 | 20,03 | 20,68 | -1,85% | - |
| 23.07.2026 | 20,08 | 21,08 | 20,08 | 21,07 | 4,33% | 2.520,00 |
| 22.07.2026 | 19,93 | 20,29 | 19,87 | 20,20 | 1,24% | - |
| 21.07.2026 | 19,33 | 19,95 | 19,25 | 19,95 | 3,92% | - |
| 20.07.2026 | 19,21 | 19,53 | 19,11 | 19,20 | 1,19% | - |
| 17.07.2026 | 18,70 | 19,26 | 18,69 | 18,97 | 0,61% | - |
| 16.07.2026 | 19,10 | 19,22 | 18,66 | 18,86 | -1,32% | - |
| 15.07.2026 | 19,54 | 19,56 | 18,99 | 19,11 | -1,67% | - |
| 14.07.2026 | 19,90 | 20,17 | 19,25 | 19,43 | -2,04% | - |
| 13.07.2026 | 20,20 | 20,23 | 19,54 | 19,84 | 1,60% | - |
| 10.07.2026 | 19,56 | 19,86 | 19,49 | 19,53 | -0,42% | 6.000,00 |
| 09.07.2026 | 19,94 | 19,96 | 19,59 | 19,61 | -1,19% | - |
| 08.07.2026 | 19,14 | 19,86 | 19,07 | 19,85 | 4,67% | - |
| 07.07.2026 | 18,77 | 19,09 | 18,76 | 18,96 | 0,56% | - |
| 06.07.2026 | 18,95 | 19,18 | 18,78 | 18,86 | -0,62% | 3.160,00 |
| 03.07.2026 | 18,89 | 19,11 | 18,81 | 18,97 | 1,27% | 33.600,00 |
| 02.07.2026 | 18,60 | 18,87 | 18,53 | 18,74 | 0,73% | 7.600,00 |
| 01.07.2026 | 18,65 | 18,69 | 18,42 | 18,60 | -0,29% | - |
| 30.06.2026 | 18,62 | 18,68 | 18,43 | 18,66 | 0,43% | - |
| 29.06.2026 | 18,43 | 18,58 | 18,40 | 18,58 | 1,64% | - |
| 26.06.2026 | 18,26 | 18,52 | 18,25 | 18,28 | -0,72% | - |
| 25.06.2026 | 18,48 | 18,53 | 18,23 | 18,41 | 0,15% | - |
| 24.06.2026 | 18,73 | 18,76 | 18,27 | 18,38 | -1,71% | - |
| 23.06.2026 | 18,44 | 18,79 | 18,40 | 18,70 | 0,47% | 340,00 |
| 22.06.2026 | 18,52 | 18,73 | 18,51 | 18,61 | 0,97% | - |
| 19.06.2026 | 18,26 | 18,71 | 18,26 | 18,44 | 0,46% | - |
| 18.06.2026 | 18,37 | 18,56 | 18,19 | 18,35 | 0,37% | - |
| 17.06.2026 | 18,48 | 18,72 | 18,22 | 18,28 | -0,50% | 21.500,00 |
| 16.06.2026 | 18,45 | 18,52 | 18,29 | 18,38 | -0,37% | - |
| 15.06.2026 | 19,09 | 19,27 | 18,27 | 18,44 | -3,05% | 13.040,00 |
| 12.06.2026 | 19,91 | 19,93 | 18,73 | 19,02 | -4,54% | - |
| 11.06.2026 | 19,33 | 19,94 | 19,29 | 19,93 | 3,37% | - |
| 10.06.2026 | 18,89 | 19,39 | 18,86 | 19,28 | 1,95% | - |
| 09.06.2026 | 19,45 | 19,54 | 18,66 | 18,91 | -2,57% | - |
| 08.06.2026 | 19,30 | 19,64 | 19,15 | 19,41 | 1,78% | - |
| 05.06.2026 | 19,08 | 19,27 | 19,01 | 19,07 | -0,56% | - |
| 04.06.2026 | 19,31 | 19,40 | 19,02 | 19,18 | -0,75% | - |
| 03.06.2026 | 18,96 | 19,39 | 18,93 | 19,32 | 1,78% | - |
| 02.06.2026 | 19,03 | 19,12 | 18,64 | 18,98 | -0,14% | - |
| 01.06.2026 | 18,68 | 19,11 | 18,64 | 19,01 | 2,20% | - |
| 29.05.2026 | 18,57 | 18,66 | 18,45 | 18,60 | 0,55% | - |
| 28.05.2026 | 18,49 | 18,75 | 18,35 | 18,50 | -0,60% | - |
| 27.05.2026 | 19,33 | 19,34 | 18,56 | 18,61 | -3,66% | 12.985,00 |
| 26.05.2026 | 18,88 | 19,32 | 18,87 | 19,32 | 1,95% | - |
| 25.05.2026 | 19,26 | 19,36 | 18,69 | 18,95 | -1,38% | - |