29,590€
1,47%
Echtzeit-Aktienkurs Naturgy Energy Group S.A.
Bid:
Ask:
Aktienkurse zur Naturgy Energy Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 29,18 | 29,81 | 29,17 | 29,61 | 1,33% | - |
| 21.05.2026 | 28,45 | 29,50 | 28,07 | 29,22 | 4,02% | 3.232,00 |
| 20.05.2026 | 27,79 | 28,12 | 27,79 | 28,09 | 0,72% | - |
| 19.05.2026 | 27,37 | 28,00 | 27,35 | 27,89 | 1,79% | - |
| 18.05.2026 | 27,11 | 27,64 | 27,05 | 27,40 | 0,11% | - |
| 15.05.2026 | 27,21 | 27,52 | 27,19 | 27,37 | -0,33% | 4.400,00 |
| 14.05.2026 | 27,52 | 27,63 | 27,33 | 27,46 | -0,18% | - |
| 13.05.2026 | 27,16 | 27,52 | 26,94 | 27,51 | 1,48% | 3.010,00 |
| 12.05.2026 | 26,61 | 27,14 | 26,47 | 27,11 | 1,38% | - |
| 11.05.2026 | 27,21 | 27,21 | 26,58 | 26,74 | -1,00% | - |
| 08.05.2026 | 26,43 | 27,05 | 26,39 | 27,01 | 2,47% | 840,00 |
| 07.05.2026 | 26,65 | 26,75 | 26,17 | 26,36 | -0,83% | - |
| 06.05.2026 | 26,91 | 26,91 | 26,27 | 26,58 | -0,30% | 1.440,00 |
| 05.05.2026 | 26,87 | 27,23 | 26,57 | 26,66 | 0,08% | - |
| 04.05.2026 | 27,24 | 27,25 | 26,38 | 26,64 | -0,60% | 9.800,00 |
| 30.04.2026 | 26,59 | 27,04 | 26,51 | 26,80 | 0,15% | - |
| 29.04.2026 | 27,68 | 27,70 | 26,50 | 26,76 | -4,02% | 4.000,00 |
| 28.04.2026 | 27,43 | 27,96 | 27,39 | 27,88 | 1,57% | 4.000,00 |
| 27.04.2026 | 27,35 | 27,59 | 27,23 | 27,45 | -0,04% | - |
| 24.04.2026 | 27,37 | 27,66 | 27,19 | 27,46 | 0,55% | - |
| 23.04.2026 | 26,84 | 27,55 | 26,84 | 27,31 | 1,04% | 2.090,00 |
| 22.04.2026 | 26,85 | 27,24 | 26,72 | 27,03 | 1,54% | - |
| 21.04.2026 | 26,81 | 26,86 | 26,55 | 26,62 | -0,26% | - |
| 20.04.2026 | 26,35 | 26,99 | 26,29 | 26,69 | 0,34% | - |
| 17.04.2026 | 27,05 | 27,27 | 26,41 | 26,60 | -1,55% | 8.120,00 |
| 16.04.2026 | 27,09 | 27,21 | 26,93 | 27,02 | 0,15% | - |
| 15.04.2026 | 27,03 | 27,15 | 26,85 | 26,98 | 0,00% | - |
| 14.04.2026 | 27,23 | 27,24 | 26,77 | 26,98 | 0,71% | 3.120,00 |
| 13.04.2026 | 26,76 | 26,90 | 26,50 | 26,79 | 0,19% | - |
| 10.04.2026 | 26,48 | 27,03 | 26,25 | 26,74 | 1,21% | 19.600,00 |
| 09.04.2026 | 25,82 | 26,56 | 25,78 | 26,42 | 1,85% | 44.000,00 |
| 08.04.2026 | 27,43 | 27,47 | 25,59 | 25,94 | -2,08% | 18.800,00 |
| 07.04.2026 | 26,50 | 26,72 | 26,11 | 26,49 | -0,15% | 51.060,00 |
| 02.04.2026 | 25,37 | 26,64 | 25,35 | 26,53 | 2,27% | 10.800,00 |
| 01.04.2026 | 26,39 | 26,61 | 25,80 | 25,94 | -1,26% | 2.600,00 |
| 31.03.2026 | 26,53 | 26,71 | 25,83 | 26,27 | 0,00% | 8.600,00 |
| 30.03.2026 | 25,95 | 26,41 | 25,64 | 26,27 | 2,74% | - |
| 27.03.2026 | 25,06 | 25,75 | 24,98 | 25,57 | -0,04% | 240,00 |
| 26.03.2026 | 25,31 | 25,80 | 25,27 | 25,58 | 0,95% | 9.400,00 |
| 25.03.2026 | 25,57 | 25,65 | 25,15 | 25,34 | -0,90% | 6.400,00 |
| 24.03.2026 | 25,49 | 25,71 | 25,04 | 25,57 | -0,08% | 1.225,00 |
| 23.03.2026 | 25,74 | 25,97 | 25,42 | 25,59 | -1,61% | - |
| 20.03.2026 | 26,55 | 26,79 | 25,78 | 26,01 | -2,44% | - |
| 19.03.2026 | 25,79 | 26,87 | 25,75 | 26,66 | 3,25% | - |
| 18.03.2026 | 26,22 | 26,33 | 25,79 | 25,82 | 1,33% | 3.286,00 |
| 17.03.2026 | 25,47 | 25,78 | 25,38 | 25,48 | -0,62% | 4.600,00 |
| 16.03.2026 | 25,37 | 25,71 | 25,21 | 25,64 | 1,99% | - |
| 13.03.2026 | 24,98 | 25,31 | 24,79 | 25,14 | 0,68% | - |
| 12.03.2026 | 24,65 | 25,13 | 24,63 | 24,97 | 0,36% | - |
| 11.03.2026 | 24,99 | 25,18 | 24,77 | 24,88 | -0,12% | - |
| 10.03.2026 | 25,21 | 25,43 | 24,88 | 24,91 | -1,39% | - |
| 09.03.2026 | 24,74 | 25,42 | 24,64 | 25,26 | 1,12% | - |
| 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 |