29,620€
-0,20%
Echtzeit-Aktienkurs Naturgy Energy Group S.A.
Bid:
Ask:
Aktienkurse zur Naturgy Energy Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 29,66 | 29,93 | 29,44 | 29,62 | -0,27% | 28.700,00 |
| 29.10.2026 | 30,31 | 30,60 | 29,39 | 29,70 | -1,39% | - |
| 28.10.2026 | 30,26 | 30,62 | 30,06 | 30,12 | -0,40% | - |
| 27.10.2026 | 30,50 | 30,67 | 30,20 | 30,24 | -0,98% | 9.600,00 |
| 26.10.2026 | 31,19 | 31,23 | 30,50 | 30,54 | -1,67% | - |
| 23.10.2026 | 30,80 | 31,14 | 30,57 | 31,06 | 0,71% | - |
| 22.10.2026 | 30,39 | 30,89 | 30,27 | 30,84 | 0,72% | - |
| 21.10.2026 | 30,77 | 30,77 | 30,50 | 30,62 | -0,46% | - |
| 20.10.2026 | 30,13 | 30,79 | 30,11 | 30,76 | 1,92% | - |
| 19.10.2026 | 30,85 | 30,87 | 30,18 | 30,18 | -1,11% | - |
| 16.10.2026 | 30,58 | 30,66 | 30,34 | 30,52 | 0,10% | - |
| 15.10.2026 | 30,41 | 30,77 | 30,36 | 30,49 | 0,03% | - |
| 14.10.2026 | 30,79 | 31,09 | 30,33 | 30,48 | -1,10% | - |
| 13.10.2026 | 30,55 | 30,85 | 30,35 | 30,82 | 0,88% | - |
| 12.10.2026 | 29,84 | 30,74 | 29,72 | 30,55 | 2,59% | 13.136,00 |
| 09.10.2026 | 30,12 | 30,22 | 29,67 | 29,78 | -0,80% | - |
| 08.10.2026 | 29,62 | 30,06 | 29,46 | 30,02 | 1,59% | - |
| 07.10.2026 | 29,24 | 29,62 | 29,20 | 29,55 | 0,85% | - |
| 06.10.2026 | 29,78 | 29,88 | 29,19 | 29,30 | -1,61% | - |
| 05.10.2026 | 29,44 | 29,81 | 29,29 | 29,78 | 0,68% | - |
| 02.10.2026 | 29,12 | 29,59 | 29,06 | 29,58 | 1,89% | 25.900,00 |
| 01.10.2026 | 29,10 | 29,15 | 28,65 | 29,03 | 0,10% | - |
| 30.09.2026 | 29,11 | 29,29 | 28,95 | 29,00 | -0,03% | - |
| 29.09.2026 | 28,85 | 29,11 | 28,80 | 29,01 | 0,28% | - |
| 28.09.2026 | 29,08 | 29,35 | 28,76 | 28,93 | -0,99% | - |
| 25.09.2026 | 29,52 | 29,75 | 29,05 | 29,22 | -1,62% | - |
| 24.09.2026 | 29,13 | 29,77 | 29,13 | 29,70 | 1,50% | - |
| 23.09.2026 | 29,55 | 29,65 | 29,10 | 29,26 | -0,68% | - |
| 22.09.2026 | 29,36 | 29,70 | 29,30 | 29,46 | 0,27% | - |
| 21.09.2026 | 29,94 | 29,96 | 29,26 | 29,38 | -0,64% | - |
| 18.09.2026 | 29,90 | 29,94 | 29,35 | 29,57 | -1,10% | - |
| 17.09.2026 | 29,72 | 30,01 | 29,57 | 29,90 | 0,95% | - |
| 16.09.2026 | 29,31 | 29,77 | 29,18 | 29,62 | 1,37% | - |
| 15.09.2026 | 29,08 | 29,29 | 28,85 | 29,22 | 0,45% | - |
| 14.09.2026 | 29,35 | 29,62 | 28,96 | 29,09 | -1,32% | - |
| 11.09.2026 | 30,11 | 30,12 | 29,46 | 29,48 | -0,41% | - |
| 10.09.2026 | 29,30 | 29,67 | 29,26 | 29,60 | 1,27% | - |
| 09.09.2026 | 29,26 | 29,67 | 29,18 | 29,23 | -0,03% | - |
| 08.09.2026 | 29,45 | 29,56 | 29,09 | 29,24 | -1,02% | - |
| 07.09.2026 | 29,71 | 29,95 | 29,52 | 29,54 | -0,71% | - |
| 04.09.2026 | 29,33 | 29,79 | 28,97 | 29,75 | 1,50% | - |
| 03.09.2026 | 29,71 | 29,89 | 29,13 | 29,31 | -1,28% | - |
| 02.09.2026 | 29,32 | 29,87 | 29,28 | 29,69 | 1,26% | - |
| 01.09.2026 | 29,49 | 29,62 | 29,21 | 29,32 | -0,34% | - |
| 31.08.2026 | 29,86 | 30,11 | 29,27 | 29,42 | -1,08% | - |
| 28.08.2026 | 29,69 | 29,82 | 29,56 | 29,74 | 0,27% | - |
| 27.08.2026 | 29,97 | 29,97 | 29,35 | 29,66 | -0,50% | - |
| 26.08.2026 | 30,09 | 30,13 | 29,53 | 29,81 | -0,83% | - |
| 25.08.2026 | 29,73 | 30,08 | 29,60 | 30,06 | 1,42% | - |
| 24.08.2026 | 29,45 | 29,68 | 29,31 | 29,64 | 0,61% | - |
| 21.08.2026 | 29,61 | 29,69 | 29,39 | 29,46 | -0,34% | 2.700,00 |
| 20.08.2026 | 29,60 | 29,77 | 29,43 | 29,56 | -0,17% | - |
| 19.08.2026 | 29,69 | 29,79 | 29,57 | 29,61 | -0,07% | - |
| 18.08.2026 | 28,87 | 29,70 | 28,87 | 29,63 | 2,28% | - |
| 17.08.2026 | 29,18 | 29,19 | 28,87 | 28,97 | -0,38% | - |
| 14.08.2026 | 29,10 | 29,12 | 28,69 | 29,08 | -0,10% | - |
| 13.08.2026 | 29,03 | 29,13 | 28,83 | 29,11 | 0,59% | - |
| 12.08.2026 | 28,96 | 29,08 | 28,89 | 28,94 | 0,14% | - |
| 11.08.2026 | 28,62 | 28,97 | 28,58 | 28,90 | 0,94% | - |
| 10.08.2026 | 28,79 | 28,81 | 28,54 | 28,63 | -0,49% | 39.200,00 |
| 07.08.2026 | 28,77 | 28,88 | 28,65 | 28,77 | 0,00% | 2.310,00 |
| 06.08.2026 | 28,73 | 29,03 | 28,69 | 28,77 | 0,31% | - |
| 05.08.2026 | 28,73 | 28,96 | 28,47 | 28,68 | 0,67% | - |
| 04.08.2026 | 28,83 | 28,91 | 28,06 | 28,49 | -1,04% | - |
| 03.08.2026 | 29,19 | 29,21 | 28,57 | 28,79 | -0,69% | - |
| 31.07.2026 | 29,07 | 29,14 | 28,65 | 28,99 | -0,03% | - |
| 30.07.2026 | 29,29 | 29,46 | 28,90 | 29,00 | -0,79% | 105,00 |
| 29.07.2026 | 29,81 | 29,89 | 29,19 | 29,23 | -1,05% | - |
| 28.07.2026 | 29,79 | 30,02 | 29,53 | 29,54 | -1,17% | 1.320,00 |
| 27.07.2026 | 29,63 | 29,91 | 29,42 | 29,89 | -0,23% | 15.930,00 |
| 24.07.2026 | 29,79 | 30,10 | 29,62 | 29,96 | 0,47% | - |
| 23.07.2026 | 29,23 | 29,89 | 29,23 | 29,82 | 1,64% | - |
| 22.07.2026 | 28,36 | 29,85 | 28,36 | 29,34 | 3,31% | - |
| 21.07.2026 | 28,83 | 28,85 | 28,37 | 28,40 | -0,73% | - |
| 20.07.2026 | 28,79 | 29,01 | 28,58 | 28,61 | -0,83% | - |
| 17.07.2026 | 28,35 | 29,06 | 28,29 | 28,85 | 1,09% | 12.425,00 |
| 16.07.2026 | 28,80 | 28,87 | 28,43 | 28,54 | -0,87% | - |
| 15.07.2026 | 29,13 | 29,15 | 28,62 | 28,79 | -0,66% | - |
| 14.07.2026 | 28,53 | 29,02 | 28,39 | 28,98 | 1,61% | - |
| 13.07.2026 | 27,81 | 28,64 | 27,77 | 28,52 | 1,60% | 640,00 |
| 10.07.2026 | 28,19 | 28,23 | 27,93 | 28,07 | -0,53% | - |
| 09.07.2026 | 27,99 | 28,33 | 27,67 | 28,22 | 0,79% | - |
| 08.07.2026 | 27,41 | 28,05 | 27,31 | 28,00 | 1,89% | - |
| 07.07.2026 | 27,41 | 27,57 | 27,19 | 27,48 | 0,59% | 10.880,00 |
| 06.07.2026 | 27,85 | 27,87 | 27,20 | 27,32 | -1,90% | - |
| 03.07.2026 | 27,69 | 27,93 | 27,66 | 27,85 | 0,87% | - |
| 02.07.2026 | 27,15 | 27,64 | 27,09 | 27,61 | 1,47% | - |
| 01.07.2026 | 27,47 | 27,49 | 27,05 | 27,21 | -0,98% | - |
| 30.06.2026 | 27,80 | 27,89 | 27,24 | 27,48 | -1,33% | 22.450,00 |
| 29.06.2026 | 28,03 | 28,03 | 27,70 | 27,85 | -0,07% | - |
| 26.06.2026 | 27,55 | 28,17 | 27,55 | 27,87 | 0,29% | - |
| 25.06.2026 | 27,61 | 27,91 | 27,54 | 27,79 | 1,05% | - |
| 24.06.2026 | 28,07 | 28,10 | 27,37 | 27,50 | -1,96% | 2.400,00 |
| 23.06.2026 | 28,57 | 28,72 | 28,03 | 28,05 | -1,89% | - |
| 22.06.2026 | 28,33 | 28,69 | 28,31 | 28,59 | 0,67% | - |
| 19.06.2026 | 28,53 | 28,73 | 28,30 | 28,40 | -0,84% | - |
| 18.06.2026 | 28,69 | 28,84 | 28,57 | 28,64 | 0,32% | - |
| 17.06.2026 | 28,55 | 28,84 | 28,28 | 28,55 | 0,21% | - |
| 16.06.2026 | 29,01 | 29,22 | 28,49 | 28,49 | -1,76% | - |
| 15.06.2026 | 29,89 | 29,91 | 28,87 | 29,00 | -1,63% | - |