22,180€
-2,46%
Echtzeit-Aktienkurs Naturgy Energy Group S.A.
Bid:
Ask:
Aktienkurse zur Naturgy Energy Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 22,53 | 22,70 | 22,06 | 22,24 | -1,85% | - |
| 04.11.2024 | 22,74 | 23,15 | 22,46 | 22,66 | -2,71% | - |
| 01.11.2024 | 23,08 | 23,32 | 22,87 | 23,29 | 1,79% | - |
| 31.10.2024 | 23,49 | 23,50 | 22,86 | 22,88 | -1,97% | - |
| 30.10.2024 | 23,50 | 23,56 | 23,19 | 23,34 | 0,34% | - |
| 29.10.2024 | 23,47 | 23,64 | 23,15 | 23,26 | -1,44% | - |
| 28.10.2024 | 23,21 | 23,62 | 23,06 | 23,60 | 1,90% | - |
| 25.10.2024 | 23,45 | 23,48 | 23,12 | 23,16 | -1,32% | - |
| 24.10.2024 | 23,27 | 23,48 | 23,10 | 23,47 | 0,17% | - |
| 23.10.2024 | 23,31 | 23,43 | 23,08 | 23,43 | 0,56% | - |
| 22.10.2024 | 23,16 | 23,35 | 22,85 | 23,30 | 0,52% | - |
| 21.10.2024 | 23,67 | 23,68 | 23,17 | 23,18 | -1,53% | - |
| 18.10.2024 | 23,50 | 23,61 | 23,45 | 23,54 | 0,17% | - |
| 17.10.2024 | 24,08 | 24,13 | 23,31 | 23,50 | -2,49% | - |
| 16.10.2024 | 24,02 | 24,11 | 23,60 | 24,10 | 0,29% | - |
| 15.10.2024 | 23,50 | 24,08 | 23,50 | 24,03 | 2,17% | - |
| 14.10.2024 | 23,41 | 23,68 | 23,41 | 23,52 | 0,47% | - |
| 11.10.2024 | 23,44 | 23,64 | 23,24 | 23,41 | 0,56% | - |
| 10.10.2024 | 23,55 | 23,73 | 23,10 | 23,28 | -0,39% | - |
| 09.10.2024 | 23,86 | 23,86 | 23,37 | 23,37 | -1,97% | 42,00 |
| 08.10.2024 | 23,57 | 23,84 | 23,49 | 23,84 | 0,42% | - |
| 07.10.2024 | 23,04 | 23,74 | 23,04 | 23,74 | 2,86% | - |
| 04.10.2024 | 22,98 | 23,30 | 22,94 | 23,08 | -0,43% | - |
| 03.10.2024 | 23,30 | 23,34 | 22,98 | 23,18 | 0,09% | - |
| 02.10.2024 | 23,50 | 23,68 | 23,01 | 23,16 | -1,53% | - |
| 01.10.2024 | 22,88 | 23,67 | 22,88 | 23,52 | 0,99% | - |
| 30.09.2024 | 23,45 | 23,63 | 23,18 | 23,29 | -1,31% | - |
| 27.09.2024 | 23,04 | 23,60 | 23,04 | 23,60 | 2,39% | - |
| 26.09.2024 | 23,00 | 23,23 | 22,99 | 23,05 | -0,04% | - |
| 25.09.2024 | 23,30 | 23,31 | 22,89 | 23,06 | -0,52% | - |
| 24.09.2024 | 22,87 | 23,18 | 22,87 | 23,18 | 0,61% | - |
| 23.09.2024 | 23,00 | 23,17 | 22,69 | 23,04 | 0,39% | - |
| 20.09.2024 | 22,40 | 22,97 | 22,23 | 22,95 | 3,19% | - |
| 19.09.2024 | 22,37 | 22,58 | 22,07 | 22,24 | -0,22% | - |
| 18.09.2024 | 23,24 | 23,25 | 22,29 | 22,29 | -4,01% | - |
| 17.09.2024 | 22,86 | 23,24 | 22,84 | 23,22 | 1,57% | - |
| 16.09.2024 | 23,01 | 23,19 | 22,86 | 22,86 | -0,70% | - |
| 13.09.2024 | 23,02 | 23,18 | 22,81 | 23,02 | 0,00% | - |
| 12.09.2024 | 22,94 | 23,17 | 22,81 | 23,02 | 0,48% | - |
| 11.09.2024 | 22,97 | 23,21 | 22,82 | 22,91 | -0,48% | - |
| 10.09.2024 | 22,87 | 23,25 | 22,81 | 23,02 | 0,52% | - |
| 09.09.2024 | 22,80 | 23,09 | 22,80 | 22,90 | -0,95% | - |
| 06.09.2024 | 22,99 | 23,19 | 22,79 | 23,12 | 0,43% | - |
| 05.09.2024 | 23,09 | 23,18 | 22,84 | 23,02 | -0,43% | - |
| 04.09.2024 | 22,66 | 23,13 | 22,66 | 23,12 | 0,17% | - |
| 03.09.2024 | 23,15 | 23,16 | 22,79 | 23,08 | 0,52% | - |
| 02.09.2024 | 23,28 | 23,28 | 22,79 | 22,96 | -0,61% | - |
| 30.08.2024 | 22,97 | 23,29 | 22,96 | 23,10 | 0,52% | - |
| 29.08.2024 | 22,84 | 23,15 | 22,84 | 22,98 | 0,52% | - |
| 28.08.2024 | 22,92 | 23,24 | 22,86 | 22,86 | -1,04% | - |
| 27.08.2024 | 23,00 | 23,30 | 22,87 | 23,10 | -0,43% | - |
| 26.08.2024 | 23,09 | 23,24 | 22,91 | 23,20 | 1,09% | - |
| 23.08.2024 | 22,74 | 23,15 | 22,74 | 22,95 | 0,22% | - |
| 22.08.2024 | 22,67 | 23,10 | 22,66 | 22,90 | 0,88% | - |
| 21.08.2024 | 22,66 | 23,03 | 22,65 | 22,70 | -0,61% | - |
| 20.08.2024 | 22,77 | 22,96 | 22,63 | 22,84 | 0,22% | - |
| 19.08.2024 | 23,07 | 23,14 | 22,76 | 22,79 | -0,39% | - |
| 16.08.2024 | 22,71 | 23,06 | 22,53 | 22,88 | 0,88% | - |
| 15.08.2024 | 22,73 | 22,87 | 22,55 | 22,68 | -0,09% | 45,00 |
| 14.08.2024 | 22,49 | 22,90 | 22,33 | 22,70 | 0,22% | - |
| 13.08.2024 | 22,09 | 22,67 | 22,05 | 22,65 | 1,84% | - |
| 12.08.2024 | 22,23 | 22,37 | 22,05 | 22,24 | 0,09% | - |
| 09.08.2024 | 22,09 | 22,46 | 22,00 | 22,22 | 0,54% | - |
| 08.08.2024 | 22,36 | 22,40 | 22,10 | 22,10 | -0,81% | - |
| 07.08.2024 | 22,05 | 22,39 | 21,96 | 22,28 | 1,64% | - |
| 06.08.2024 | 21,90 | 22,26 | 21,73 | 21,92 | -0,99% | - |
| 05.08.2024 | 22,24 | 22,34 | 21,77 | 22,14 | -0,85% | - |
| 02.08.2024 | 22,10 | 22,67 | 21,97 | 22,33 | 0,59% | - |
| 01.08.2024 | 22,46 | 22,46 | 21,88 | 22,20 | -0,94% | - |
| 31.07.2024 | 22,40 | 22,58 | 22,08 | 22,41 | -0,22% | - |
| 30.07.2024 | 22,71 | 22,71 | 22,16 | 22,46 | -0,53% | - |
| 29.07.2024 | 22,64 | 22,93 | 22,49 | 22,58 | -0,96% | - |
| 26.07.2024 | 22,75 | 22,94 | 22,46 | 22,80 | 0,93% | - |
| 25.07.2024 | 22,40 | 22,77 | 22,23 | 22,59 | 3,81% | - |
| 24.07.2024 | 22,04 | 22,53 | 21,76 | 21,76 | -2,25% | - |
| 23.07.2024 | 21,86 | 22,44 | 21,86 | 22,26 | 1,78% | - |
| 22.07.2024 | 21,78 | 22,18 | 21,76 | 21,87 | 0,60% | - |
| 19.07.2024 | 22,12 | 22,27 | 21,74 | 21,74 | -2,16% | - |
| 18.07.2024 | 21,87 | 22,27 | 21,69 | 22,22 | 1,83% | - |
| 17.07.2024 | 21,64 | 22,05 | 21,45 | 21,82 | 2,11% | - |
| 16.07.2024 | 21,65 | 21,65 | 21,26 | 21,37 | -1,34% | - |
| 15.07.2024 | 21,81 | 21,93 | 21,37 | 21,66 | -1,19% | - |
| 12.07.2024 | 22,01 | 22,04 | 21,73 | 21,92 | -0,18% | - |
| 11.07.2024 | 21,61 | 22,00 | 21,45 | 21,96 | 2,28% | - |
| 10.07.2024 | 21,29 | 21,68 | 21,14 | 21,47 | 0,80% | - |
| 09.07.2024 | 21,12 | 21,56 | 21,10 | 21,30 | 1,09% | - |
| 08.07.2024 | 21,43 | 21,46 | 21,05 | 21,07 | -1,17% | - |
| 05.07.2024 | 20,80 | 21,53 | 20,77 | 21,32 | 2,65% | - |
| 04.07.2024 | 20,99 | 21,09 | 20,72 | 20,77 | -1,14% | - |
| 03.07.2024 | 20,36 | 21,02 | 20,36 | 21,01 | 3,40% | - |
| 02.07.2024 | 20,51 | 20,68 | 20,25 | 20,32 | -1,07% | - |
| 01.07.2024 | 20,25 | 20,69 | 20,25 | 20,54 | 1,68% | - |
| 28.06.2024 | 20,18 | 20,45 | 20,09 | 20,20 | 0,20% | - |
| 27.06.2024 | 20,68 | 20,85 | 20,11 | 20,16 | -3,26% | - |
| 26.06.2024 | 20,60 | 20,90 | 20,60 | 20,84 | 1,36% | - |
| 25.06.2024 | 20,97 | 21,07 | 20,51 | 20,56 | -1,81% | - |
| 24.06.2024 | 20,18 | 21,00 | 20,18 | 20,94 | 3,87% | - |
| 21.06.2024 | 20,24 | 20,67 | 19,99 | 20,16 | -0,44% | - |
| 20.06.2024 | 20,33 | 20,56 | 20,24 | 20,25 | -0,25% | - |
| 19.06.2024 | 20,40 | 20,78 | 20,16 | 20,30 | -0,44% | - |