23,440€
-0,93%
Echtzeit-Aktienkurs NATURGY ENERGY INH. EO 1
Bid:
Ask:
Aktienkurse zur NATURGY ENERGY INH. EO 1 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 23,85 | 24,14 | 23,64 | 23,90 | 0,38% | - |
30.04.2024 | 24,19 | 24,22 | 23,69 | 23,81 | -1,53% | - |
29.04.2024 | 23,24 | 24,19 | 23,21 | 24,18 | 3,42% | - |
26.04.2024 | 23,34 | 23,63 | 23,19 | 23,38 | -0,34% | - |
25.04.2024 | 24,05 | 24,10 | 23,27 | 23,46 | -2,70% | - |
24.04.2024 | 23,63 | 24,13 | 23,52 | 24,11 | 0,58% | 43,00 |
23.04.2024 | 23,35 | 23,99 | 23,16 | 23,97 | 3,45% | - |
22.04.2024 | 22,86 | 23,52 | 22,86 | 23,17 | 0,17% | - |
19.04.2024 | 22,96 | 23,16 | 22,75 | 23,13 | 0,26% | - |
18.04.2024 | 23,72 | 26,87 | 22,83 | 23,07 | 1,72% | 220,00 |
17.04.2024 | 21,74 | 23,02 | 21,48 | 22,68 | 4,32% | - |
16.04.2024 | 20,82 | 22,74 | 20,79 | 21,74 | 4,22% | - |
15.04.2024 | 20,92 | 21,10 | 20,58 | 20,86 | -0,14% | - |
12.04.2024 | 20,37 | 21,24 | 20,31 | 20,89 | 2,65% | - |
11.04.2024 | 20,56 | 20,92 | 20,23 | 20,35 | -0,05% | - |
10.04.2024 | 20,16 | 21,14 | 19,75 | 20,36 | 1,12% | - |
09.04.2024 | 20,29 | 20,37 | 20,01 | 20,14 | -0,76% | - |
08.04.2024 | 19,89 | 20,34 | 19,71 | 20,29 | 0,64% | - |
05.04.2024 | 19,97 | 20,45 | 19,93 | 20,16 | -2,42% | - |
04.04.2024 | 20,38 | 20,81 | 20,23 | 20,66 | 1,37% | - |
03.04.2024 | 20,45 | 20,58 | 20,10 | 20,38 | 1,39% | - |
02.04.2024 | 20,29 | 20,51 | 19,95 | 20,10 | -0,10% | - |
28.03.2024 | 19,98 | 20,28 | 19,95 | 20,12 | 0,60% | - |
27.03.2024 | 20,03 | 20,27 | 19,80 | 20,00 | -0,89% | - |
26.03.2024 | 19,88 | 20,18 | 19,66 | 20,18 | 1,79% | - |
25.03.2024 | 19,70 | 19,90 | 19,64 | 19,83 | 0,61% | - |
22.03.2024 | 19,89 | 19,96 | 19,57 | 19,71 | -0,30% | - |
21.03.2024 | 19,84 | 20,06 | 19,74 | 19,77 | -1,05% | - |
20.03.2024 | 20,23 | 20,24 | 19,76 | 19,98 | -1,31% | - |
19.03.2024 | 19,85 | 20,28 | 19,66 | 20,24 | 2,74% | - |
18.03.2024 | 20,11 | 20,16 | 19,64 | 19,70 | -1,55% | - |
15.03.2024 | 19,75 | 20,21 | 19,60 | 20,01 | 1,24% | - |
14.03.2024 | 19,57 | 19,91 | 19,23 | 19,77 | 1,02% | - |
13.03.2024 | 19,90 | 19,91 | 19,37 | 19,57 | -0,86% | - |
12.03.2024 | 20,59 | 20,59 | 19,67 | 19,74 | -3,92% | - |
11.03.2024 | 20,51 | 20,72 | 20,20 | 20,54 | -0,29% | - |
08.03.2024 | 21,07 | 21,07 | 20,33 | 20,60 | -1,44% | - |
07.03.2024 | 20,89 | 21,09 | 20,66 | 20,90 | 0,67% | - |
06.03.2024 | 20,73 | 21,19 | 20,58 | 20,76 | -1,38% | - |
05.03.2024 | 20,60 | 21,09 | 20,37 | 21,05 | 1,89% | - |
04.03.2024 | 21,08 | 21,23 | 20,32 | 20,66 | -1,38% | - |
01.03.2024 | 22,46 | 22,46 | 20,86 | 20,95 | -6,64% | - |
29.02.2024 | 21,73 | 22,44 | 21,73 | 22,44 | 2,47% | - |
28.02.2024 | 22,09 | 22,27 | 21,65 | 21,90 | -0,95% | - |
27.02.2024 | 22,43 | 22,49 | 21,88 | 22,11 | -1,65% | - |
26.02.2024 | 22,84 | 23,06 | 22,24 | 22,48 | -1,83% | - |
23.02.2024 | 22,89 | 23,24 | 22,84 | 22,90 | -0,04% | - |
22.02.2024 | 23,06 | 23,21 | 22,87 | 22,91 | -0,26% | - |
21.02.2024 | 22,83 | 23,13 | 22,82 | 22,97 | 0,66% | - |
20.02.2024 | 22,81 | 23,16 | 22,62 | 22,82 | 0,62% | - |
19.02.2024 | 22,87 | 23,11 | 22,67 | 22,68 | -0,79% | - |
16.02.2024 | 23,10 | 23,36 | 22,68 | 22,86 | -0,95% | - |
15.02.2024 | 23,37 | 23,40 | 23,03 | 23,08 | -1,11% | - |
14.02.2024 | 23,41 | 23,57 | 23,11 | 23,34 | 0,00% | - |
13.02.2024 | 23,74 | 23,75 | 23,17 | 23,34 | -0,93% | - |
12.02.2024 | 23,35 | 23,83 | 23,16 | 23,56 | 1,60% | - |
09.02.2024 | 23,84 | 23,85 | 23,08 | 23,19 | -2,73% | - |
08.02.2024 | 23,85 | 23,94 | 23,47 | 23,84 | -0,04% | - |
07.02.2024 | 24,37 | 24,37 | 23,43 | 23,85 | -1,36% | - |
06.02.2024 | 24,35 | 24,54 | 23,93 | 24,18 | -0,66% | - |
05.02.2024 | 24,53 | 24,70 | 24,18 | 24,34 | -0,81% | - |
02.02.2024 | 24,55 | 24,88 | 24,14 | 24,54 | -0,69% | - |
01.02.2024 | 25,16 | 25,17 | 24,39 | 24,71 | -1,91% | 450,00 |
31.01.2024 | 25,19 | 25,28 | 24,89 | 25,19 | -0,12% | - |
30.01.2024 | 25,15 | 25,37 | 24,82 | 25,22 | 0,16% | - |
29.01.2024 | 25,13 | 25,36 | 24,76 | 25,18 | 0,92% | - |
26.01.2024 | 25,56 | 25,58 | 24,94 | 24,95 | -1,77% | - |
25.01.2024 | 25,76 | 25,77 | 25,14 | 25,40 | -1,32% | - |
24.01.2024 | 25,65 | 26,00 | 25,40 | 25,74 | -0,08% | - |
23.01.2024 | 26,12 | 26,16 | 25,51 | 25,76 | -1,53% | - |
22.01.2024 | 25,21 | 26,19 | 25,20 | 26,16 | 3,85% | - |
19.01.2024 | 25,60 | 25,91 | 25,14 | 25,19 | -1,60% | - |
18.01.2024 | 25,93 | 26,15 | 25,52 | 25,60 | -1,99% | - |
17.01.2024 | 26,74 | 26,75 | 25,87 | 26,12 | -2,03% | - |
16.01.2024 | 27,02 | 27,09 | 26,45 | 26,66 | -1,77% | - |
15.01.2024 | 27,00 | 27,35 | 26,90 | 27,14 | 0,63% | - |
12.01.2024 | 26,81 | 27,41 | 26,75 | 26,97 | 0,71% | - |
11.01.2024 | 26,52 | 27,12 | 26,52 | 26,78 | -0,74% | - |
10.01.2024 | 27,16 | 27,21 | 26,77 | 26,98 | -0,07% | - |
09.01.2024 | 27,11 | 27,33 | 26,77 | 27,00 | -0,59% | - |
08.01.2024 | 27,21 | 27,30 | 26,80 | 27,16 | -0,48% | - |
05.01.2024 | 27,19 | 27,32 | 26,81 | 27,29 | 1,07% | - |
04.01.2024 | 26,79 | 27,28 | 26,58 | 27,00 | 0,82% | - |
03.01.2024 | 26,96 | 27,21 | 26,53 | 26,78 | -1,54% | - |
02.01.2024 | 26,67 | 27,23 | 26,63 | 27,20 | 0,97% | - |
29.12.2023 | 27,09 | 27,09 | 26,87 | 26,94 | -0,41% | - |
28.12.2023 | 26,84 | 27,09 | 26,63 | 27,05 | 0,04% | - |
27.12.2023 | 26,89 | 27,24 | 26,79 | 27,04 | 0,67% | - |
22.12.2023 | 27,23 | 27,24 | 26,84 | 26,86 | -0,81% | - |
21.12.2023 | 27,20 | 27,30 | 26,84 | 27,08 | -0,26% | - |
20.12.2023 | 27,04 | 27,32 | 26,81 | 27,15 | 0,41% | - |
19.12.2023 | 27,03 | 27,28 | 26,82 | 27,04 | -1,39% | - |
18.12.2023 | 27,42 | 27,67 | 26,98 | 27,42 | 0,00% | - |
15.12.2023 | 27,56 | 28,20 | 27,42 | 27,42 | -1,47% | - |
14.12.2023 | 27,95 | 28,44 | 27,80 | 27,83 | -0,29% | - |
13.12.2023 | 28,00 | 28,20 | 27,70 | 27,91 | 1,05% | - |
12.12.2023 | 27,32 | 28,10 | 27,32 | 27,62 | 0,00% | 1.000,00 |
11.12.2023 | 28,12 | 28,32 | 27,51 | 27,62 | -1,04% | - |
08.12.2023 | 27,67 | 28,14 | 27,64 | 27,91 | 0,90% | - |
07.12.2023 | 28,15 | 28,18 | 27,63 | 27,66 | -1,00% | - |