19,685€
-0,48%
Echtzeit-Aktienkurs Galp Energia SGPS S.A.
Bid:
Ask:
Aktienkurse zur Galp Energia SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 19,94 | 19,96 | 19,62 | 19,71 | -0,68% | - |
| 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% | - |
| 22.05.2026 | 19,65 | 19,67 | 19,03 | 19,21 | -2,17% | 4.000,00 |
| 21.05.2026 | 19,71 | 19,93 | 19,60 | 19,64 | -0,84% | - |
| 20.05.2026 | 19,92 | 20,31 | 19,71 | 19,81 | -0,69% | - |
| 19.05.2026 | 19,83 | 20,14 | 19,71 | 19,95 | -1,38% | - |
| 18.05.2026 | 19,52 | 20,24 | 19,45 | 20,23 | 2,87% | - |
| 15.05.2026 | 19,07 | 19,73 | 19,05 | 19,66 | 2,05% | 7.600,00 |
| 14.05.2026 | 19,43 | 19,49 | 19,24 | 19,27 | -0,72% | - |
| 13.05.2026 | 19,75 | 19,76 | 19,26 | 19,41 | -1,99% | - |
| 12.05.2026 | 18,99 | 20,08 | 18,92 | 19,80 | 3,67% | - |
| 11.05.2026 | 18,99 | 19,38 | 18,97 | 19,10 | 0,14% | - |
| 08.05.2026 | 18,80 | 19,08 | 18,77 | 19,07 | 1,73% | - |
| 07.05.2026 | 19,34 | 19,41 | 18,67 | 18,75 | -2,81% | - |
| 06.05.2026 | 20,03 | 20,06 | 18,63 | 19,29 | -2,85% | 11.550,00 |
| 05.05.2026 | 19,89 | 20,26 | 19,07 | 19,86 | -0,02% | 39.676,00 |
| 04.05.2026 | 20,01 | 20,21 | 19,76 | 19,86 | -0,51% | 3.926,00 |
| 30.04.2026 | 19,75 | 20,26 | 19,56 | 19,96 | 0,46% | 5.318,00 |
| 29.04.2026 | 19,78 | 19,97 | 19,65 | 19,87 | 0,74% | 14.245,00 |
| 28.04.2026 | 19,51 | 19,79 | 19,41 | 19,72 | 1,02% | - |
| 27.04.2026 | 19,09 | 19,72 | 19,07 | 19,52 | 2,21% | 22.000,00 |
| 24.04.2026 | 19,27 | 19,72 | 19,10 | 19,10 | -0,75% | - |
| 23.04.2026 | 19,22 | 19,68 | 19,02 | 19,25 | -0,56% | - |
| 22.04.2026 | 19,13 | 19,45 | 18,97 | 19,35 | 1,63% | 22.000,00 |
| 21.04.2026 | 18,97 | 19,15 | 18,77 | 19,04 | 0,61% | - |
| 20.04.2026 | 18,22 | 19,01 | 18,22 | 18,93 | 3,27% | - |
| 17.04.2026 | 19,46 | 19,47 | 18,30 | 18,33 | -5,75% | 4.356,00 |
| 16.04.2026 | 19,40 | 19,51 | 19,17 | 19,45 | 0,74% | 4.800,00 |
| 15.04.2026 | 19,52 | 19,53 | 19,15 | 19,31 | -0,90% | - |
| 14.04.2026 | 19,84 | 19,91 | 19,13 | 19,48 | -2,11% | 8.200,00 |
| 13.04.2026 | 19,50 | 20,13 | 19,22 | 19,90 | 3,06% | - |
| 10.04.2026 | 20,01 | 20,02 | 19,22 | 19,31 | -3,52% | - |
| 09.04.2026 | 20,07 | 20,39 | 19,92 | 20,02 | -0,72% | 53.294,00 |
| 08.04.2026 | 20,59 | 20,59 | 19,30 | 20,16 | -5,37% | 2.207,00 |
| 07.04.2026 | 21,13 | 21,48 | 20,98 | 21,31 | 0,59% | - |
| 02.04.2026 | 20,57 | 21,33 | 20,57 | 21,18 | 3,42% | 4.050,00 |
| 01.04.2026 | 20,89 | 21,18 | 20,24 | 20,48 | -2,87% | 4.950,00 |
| 31.03.2026 | 21,13 | 21,39 | 20,71 | 21,09 | 0,98% | 3.300,00 |
| 30.03.2026 | 20,31 | 21,20 | 20,31 | 20,88 | 2,93% | 22.800,00 |
| 27.03.2026 | 20,86 | 20,96 | 20,28 | 20,29 | -2,31% | 5.826,00 |
| 26.03.2026 | 20,76 | 21,06 | 20,63 | 20,77 | 0,22% | 2.850,00 |
| 25.03.2026 | 20,67 | 21,07 | 20,40 | 20,72 | -0,96% | 3.988,00 |
| 24.03.2026 | 20,24 | 21,06 | 20,24 | 20,92 | 2,52% | - |
| 23.03.2026 | 20,18 | 21,33 | 19,97 | 20,41 | -2,53% | 14.852,00 |
| 20.03.2026 | 22,27 | 22,53 | 20,78 | 20,94 | -6,29% | 11.086,00 |
| 19.03.2026 | 21,03 | 22,41 | 20,98 | 22,34 | 6,13% | 45.436,00 |
| 18.03.2026 | 21,36 | 21,81 | 20,84 | 21,05 | -0,52% | 1.950,00 |
| 17.03.2026 | 20,71 | 21,20 | 20,71 | 21,16 | 1,51% | 8.645,00 |
| 16.03.2026 | 20,75 | 21,13 | 20,69 | 20,85 | 1,39% | 62.000,00 |
| 13.03.2026 | 20,49 | 20,79 | 20,37 | 20,56 | 0,32% | 20.400,00 |
| 12.03.2026 | 19,97 | 20,61 | 19,97 | 20,50 | 1,79% | 4.200,00 |
| 11.03.2026 | 19,78 | 20,25 | 19,62 | 20,14 | 1,50% | 24.170,00 |
| 10.03.2026 | 19,61 | 19,96 | 19,16 | 19,84 | 0,04% | 8.804,00 |
| 09.03.2026 | 19,61 | 20,26 | 19,55 | 19,83 | 0,33% | 11.950,00 |
| 06.03.2026 | 19,27 | 19,90 | 19,13 | 19,77 | 3,06% | - |
| 05.03.2026 | 18,72 | 19,25 | 18,64 | 19,18 | 1,71% | - |
| 04.03.2026 | 19,22 | 19,34 | 18,68 | 18,86 | -1,64% | 3.975,00 |
| 03.03.2026 | 19,58 | 19,69 | 19,15 | 19,17 | -1,06% | - |
| 02.03.2026 | 19,10 | 19,94 | 18,83 | 19,38 | 7,40% | - |
| 27.02.2026 | 18,36 | 18,43 | 17,99 | 18,04 | -1,77% | 1.610,00 |
| 26.02.2026 | 18,45 | 18,45 | 17,93 | 18,37 | -0,21% | 4.540,00 |
| 25.02.2026 | 18,47 | 18,55 | 18,23 | 18,40 | -0,35% | 1.290,00 |
| 24.02.2026 | 18,68 | 18,72 | 18,42 | 18,47 | -1,00% | - |
| 23.02.2026 | 18,34 | 18,74 | 18,19 | 18,66 | 2,14% | - |
| 20.02.2026 | 18,73 | 18,74 | 18,22 | 18,27 | -2,35% | 16.100,00 |
| 19.02.2026 | 18,16 | 18,74 | 18,15 | 18,71 | 2,93% | - |
| 18.02.2026 | 17,96 | 18,38 | 17,93 | 18,17 | 1,27% | - |
| 17.02.2026 | 17,77 | 18,18 | 17,73 | 17,95 | 0,56% | - |