24,980€
0,97%
Echtzeit-Aktienkurs Naturgy Energy Group S.A.
Bid:
Ask:
Aktienkurse zur Naturgy Energy Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 24,87 | 25,07 | 24,67 | 24,98 | 0,77% | - |
| 05.03.2026 | 24,84 | 25,11 | 24,37 | 24,79 | -0,40% | - |
| 04.03.2026 | 24,80 | 25,10 | 24,71 | 24,89 | -0,28% | 36.000,00 |
| 03.03.2026 | 25,74 | 25,75 | 24,45 | 24,96 | -3,18% | 32.002,00 |
| 02.03.2026 | 26,15 | 26,89 | 25,38 | 25,78 | -1,68% | 18.100,00 |
| 27.02.2026 | 26,11 | 26,49 | 26,03 | 26,22 | 0,54% | 16.000,00 |
| 26.02.2026 | 26,11 | 26,23 | 25,93 | 26,08 | -0,42% | - |
| 25.02.2026 | 25,86 | 26,19 | 25,81 | 26,19 | 1,32% | 52.650,00 |
| 24.02.2026 | 25,71 | 26,09 | 25,67 | 25,85 | 0,58% | - |
| 23.02.2026 | 25,52 | 25,83 | 25,49 | 25,70 | 0,63% | - |
| 20.02.2026 | 25,77 | 25,77 | 25,39 | 25,54 | -0,74% | - |
| 19.02.2026 | 25,74 | 25,75 | 25,11 | 25,73 | 0,19% | 19.200,00 |
| 18.02.2026 | 26,89 | 26,89 | 25,40 | 25,68 | -4,25% | - |
| 17.02.2026 | 26,07 | 26,91 | 26,01 | 26,82 | 2,76% | 3.726,00 |
| 16.02.2026 | 26,21 | 26,27 | 25,87 | 26,10 | -0,08% | - |
| 13.02.2026 | 26,28 | 26,36 | 25,87 | 26,12 | -0,46% | 1.560,00 |
| 12.02.2026 | 26,56 | 26,66 | 26,03 | 26,24 | -1,06% | 440,00 |
| 11.02.2026 | 26,35 | 26,58 | 26,27 | 26,52 | 0,76% | - |
| 10.02.2026 | 26,53 | 26,59 | 26,25 | 26,32 | -0,83% | - |
| 09.02.2026 | 26,53 | 26,58 | 26,21 | 26,54 | 0,23% | - |
| 06.02.2026 | 26,43 | 26,52 | 26,35 | 26,48 | 0,23% | - |
| 05.02.2026 | 26,69 | 26,71 | 26,26 | 26,42 | -0,79% | - |
| 04.02.2026 | 26,50 | 26,81 | 26,45 | 26,63 | 0,95% | - |
| 03.02.2026 | 26,47 | 26,55 | 26,26 | 26,38 | -0,08% | 400,00 |
| 02.02.2026 | 26,15 | 26,68 | 26,11 | 26,40 | -0,11% | 15.900,00 |
| 30.01.2026 | 26,43 | 26,57 | 25,90 | 26,43 | -0,38% | - |
| 29.01.2026 | 26,33 | 26,53 | 26,18 | 26,53 | 0,84% | - |
| 28.01.2026 | 26,35 | 26,35 | 26,07 | 26,31 | 0,73% | - |
| 27.01.2026 | 26,03 | 26,19 | 25,83 | 26,12 | 0,69% | 28.750,00 |
| 26.01.2026 | 25,91 | 26,19 | 25,90 | 25,94 | 0,39% | - |
| 23.01.2026 | 26,01 | 26,03 | 25,76 | 25,84 | -0,23% | - |
| 22.01.2026 | 26,13 | 26,38 | 25,78 | 25,90 | -0,80% | - |
| 21.01.2026 | 25,69 | 26,24 | 25,59 | 26,11 | 1,99% | - |
| 20.01.2026 | 25,59 | 25,98 | 25,54 | 25,60 | 0,08% | - |
| 19.01.2026 | 25,29 | 25,78 | 25,25 | 25,58 | -0,62% | - |
| 16.01.2026 | 26,05 | 26,07 | 25,61 | 25,74 | -1,04% | 21.000,00 |
| 15.01.2026 | 26,03 | 26,08 | 25,80 | 26,01 | 0,23% | 37.000,00 |
| 14.01.2026 | 25,35 | 25,95 | 25,35 | 25,95 | 2,33% | - |
| 13.01.2026 | 25,45 | 25,47 | 25,11 | 25,36 | -0,39% | - |
| 12.01.2026 | 25,55 | 25,57 | 25,35 | 25,46 | -0,39% | 11.550,00 |
| 09.01.2026 | 25,81 | 25,88 | 25,51 | 25,56 | -0,78% | - |
| 08.01.2026 | 25,32 | 25,79 | 25,30 | 25,76 | 1,58% | - |
| 07.01.2026 | 25,67 | 25,78 | 25,28 | 25,36 | -1,17% | - |
| 06.01.2026 | 25,55 | 25,77 | 25,31 | 25,66 | 0,71% | - |
| 05.01.2026 | 25,95 | 25,96 | 25,28 | 25,48 | -1,24% | - |
| 02.01.2026 | 25,93 | 26,08 | 25,73 | 25,80 | 1,42% | - |
| 30.12.2025 | 25,55 | 25,67 | 25,44 | 25,44 | 0,16% | - |
| 29.12.2025 | 25,39 | 25,65 | 25,26 | 25,40 | 0,28% | 120,00 |
| 23.12.2025 | 24,87 | 25,35 | 24,86 | 25,33 | 2,05% | - |
| 22.12.2025 | 25,12 | 25,12 | 24,69 | 24,82 | -1,08% | - |
| 19.12.2025 | 25,15 | 25,33 | 24,86 | 25,09 | -0,04% | - |
| 18.12.2025 | 24,72 | 25,28 | 24,72 | 25,10 | 1,78% | - |
| 17.12.2025 | 24,63 | 24,81 | 24,42 | 24,66 | 0,41% | - |
| 16.12.2025 | 24,54 | 24,75 | 24,54 | 24,56 | -0,08% | - |
| 15.12.2025 | 24,57 | 24,74 | 24,48 | 24,58 | 0,57% | - |
| 12.12.2025 | 24,47 | 24,63 | 24,32 | 24,44 | -1,53% | - |
| 11.12.2025 | 25,33 | 25,37 | 24,36 | 24,82 | -5,12% | 500,00 |
| 10.12.2025 | 26,17 | 26,34 | 26,07 | 26,16 | 0,38% | - |
| 09.12.2025 | 26,45 | 26,47 | 26,06 | 26,06 | -2,62% | 3.500,00 |
| 08.12.2025 | 26,78 | 26,97 | 26,38 | 26,76 | 0,38% | - |
| 05.12.2025 | 27,27 | 27,31 | 26,66 | 26,66 | -1,62% | - |
| 04.12.2025 | 27,04 | 27,34 | 27,02 | 27,10 | 1,73% | - |
| 03.12.2025 | 26,89 | 27,38 | 26,64 | 26,64 | 0,76% | - |
| 02.12.2025 | 26,57 | 26,93 | 26,37 | 26,44 | -0,15% | 800,00 |
| 01.12.2025 | 26,43 | 26,60 | 26,35 | 26,48 | 0,23% | - |
| 28.11.2025 | 26,66 | 26,69 | 26,32 | 26,42 | -0,60% | - |
| 27.11.2025 | 26,70 | 26,89 | 26,58 | 26,58 | -0,30% | - |
| 26.11.2025 | 26,33 | 26,83 | 26,32 | 26,66 | 0,98% | - |
| 25.11.2025 | 26,38 | 26,61 | 26,21 | 26,40 | 0,46% | - |
| 24.11.2025 | 26,59 | 26,68 | 26,28 | 26,28 | -0,90% | - |
| 21.11.2025 | 26,99 | 27,12 | 26,38 | 26,52 | -1,27% | - |
| 20.11.2025 | 26,91 | 27,13 | 26,56 | 26,86 | -0,30% | - |
| 19.11.2025 | 27,21 | 27,34 | 26,84 | 26,94 | -0,88% | - |
| 18.11.2025 | 27,61 | 27,64 | 27,02 | 27,18 | -1,31% | - |
| 17.11.2025 | 27,46 | 27,73 | 27,42 | 27,54 | 0,73% | - |
| 14.11.2025 | 27,07 | 27,54 | 26,99 | 27,34 | 1,71% | - |
| 13.11.2025 | 26,61 | 27,36 | 26,61 | 26,88 | 0,60% | - |
| 12.11.2025 | 26,65 | 26,84 | 26,41 | 26,72 | 0,75% | - |
| 11.11.2025 | 26,91 | 26,98 | 26,52 | 26,52 | -1,27% | - |
| 10.11.2025 | 27,07 | 27,53 | 26,84 | 26,86 | -0,96% | - |
| 07.11.2025 | 27,09 | 27,40 | 26,91 | 27,12 | 0,37% | 400,00 |
| 06.11.2025 | 26,81 | 27,21 | 26,77 | 27,02 | 0,82% | - |
| 05.11.2025 | 26,59 | 27,03 | 26,53 | 26,80 | 1,06% | - |
| 04.11.2025 | 26,22 | 26,66 | 26,00 | 26,52 | 1,77% | - |
| 03.11.2025 | 25,84 | 26,25 | 25,77 | 26,06 | -0,61% | 1.690,00 |
| 31.10.2025 | 26,64 | 26,68 | 26,09 | 26,22 | -0,53% | - |
| 30.10.2025 | 26,59 | 26,68 | 26,33 | 26,36 | -1,05% | - |
| 29.10.2025 | 26,68 | 27,14 | 26,47 | 26,64 | 0,15% | - |
| 28.10.2025 | 26,63 | 26,92 | 26,54 | 26,60 | 0,15% | - |
| 27.10.2025 | 26,56 | 26,70 | 26,45 | 26,56 | 0,61% | - |
| 24.10.2025 | 26,62 | 26,66 | 26,27 | 26,40 | 0,23% | - |
| 23.10.2025 | 26,49 | 26,53 | 26,34 | 26,34 | -0,38% | - |
| 22.10.2025 | 26,69 | 26,77 | 26,40 | 26,44 | -0,53% | - |
| 21.10.2025 | 26,87 | 26,87 | 26,50 | 26,58 | -0,52% | - |
| 20.10.2025 | 26,73 | 26,89 | 26,62 | 26,72 | 0,60% | 50,00 |
| 17.10.2025 | 26,45 | 26,74 | 26,23 | 26,56 | 0,91% | - |
| 16.10.2025 | 26,33 | 26,50 | 26,28 | 26,32 | 0,23% | - |
| 15.10.2025 | 26,52 | 26,53 | 26,26 | 26,26 | 1,39% | - |
| 14.10.2025 | 26,19 | 26,53 | 25,90 | 25,90 | -1,30% | - |
| 13.10.2025 | 26,14 | 26,36 | 26,11 | 26,24 | 0,46% | 1.000,00 |