25,460€
-0,24%
Echtzeit-Aktienkurs Naturgy Energy Group S.A.
Bid:
Ask:
Aktienkurse zur Naturgy Energy Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 25,51 | 25,63 | 24,95 | 25,28 | -0,94% | - |
| 20.02.2025 | 24,57 | 25,77 | 24,37 | 25,52 | 4,68% | - |
| 19.02.2025 | 24,45 | 24,63 | 24,32 | 24,38 | -0,41% | - |
| 18.02.2025 | 24,59 | 24,63 | 24,31 | 24,48 | -0,57% | - |
| 17.02.2025 | 24,49 | 24,65 | 24,43 | 24,62 | 0,65% | - |
| 14.02.2025 | 24,42 | 24,59 | 24,41 | 24,46 | -0,57% | - |
| 13.02.2025 | 24,36 | 24,60 | 24,32 | 24,60 | 0,99% | - |
| 12.02.2025 | 24,42 | 24,61 | 24,27 | 24,36 | -0,25% | - |
| 11.02.2025 | 24,63 | 24,72 | 24,34 | 24,42 | -0,16% | - |
| 10.02.2025 | 24,47 | 24,70 | 24,43 | 24,46 | -0,65% | - |
| 07.02.2025 | 23,91 | 25,56 | 23,91 | 24,62 | 2,20% | 282,00 |
| 06.02.2025 | 24,35 | 24,55 | 23,88 | 24,09 | -1,83% | - |
| 05.02.2025 | 24,57 | 24,77 | 24,38 | 24,54 | -0,49% | - |
| 04.02.2025 | 23,98 | 24,66 | 23,82 | 24,66 | 3,27% | - |
| 03.02.2025 | 23,47 | 24,28 | 23,47 | 23,88 | 0,34% | - |
| 31.01.2025 | 23,42 | 23,83 | 23,40 | 23,80 | 1,54% | - |
| 30.01.2025 | 23,28 | 23,52 | 23,27 | 23,44 | 0,17% | - |
| 29.01.2025 | 23,36 | 23,47 | 23,15 | 23,40 | -0,09% | - |
| 28.01.2025 | 23,50 | 23,73 | 23,23 | 23,42 | 0,09% | - |
| 27.01.2025 | 23,33 | 23,74 | 23,27 | 23,40 | 0,52% | - |
| 24.01.2025 | 23,81 | 23,83 | 23,28 | 23,28 | -2,18% | - |
| 23.01.2025 | 23,35 | 23,82 | 23,35 | 23,80 | 2,15% | - |
| 22.01.2025 | 23,81 | 23,86 | 23,26 | 23,30 | -2,27% | - |
| 21.01.2025 | 23,72 | 23,85 | 23,43 | 23,84 | 1,10% | - |
| 20.01.2025 | 23,73 | 23,76 | 23,45 | 23,58 | -0,59% | - |
| 17.01.2025 | 23,55 | 23,75 | 23,39 | 23,72 | 0,94% | - |
| 16.01.2025 | 23,55 | 23,57 | 23,27 | 23,50 | 0,26% | - |
| 15.01.2025 | 23,21 | 23,48 | 23,05 | 23,44 | 0,86% | - |
| 14.01.2025 | 23,17 | 23,37 | 23,09 | 23,24 | 0,39% | - |
| 13.01.2025 | 22,99 | 23,36 | 22,93 | 23,15 | 0,22% | - |
| 10.01.2025 | 23,85 | 23,88 | 22,94 | 23,10 | -3,43% | - |
| 09.01.2025 | 23,67 | 23,98 | 23,66 | 23,92 | 0,76% | - |
| 08.01.2025 | 23,74 | 23,86 | 23,39 | 23,74 | 0,17% | 43,00 |
| 07.01.2025 | 23,89 | 23,89 | 23,62 | 23,70 | -0,08% | - |
| 06.01.2025 | 23,96 | 24,12 | 23,66 | 23,72 | -1,66% | - |
| 03.01.2025 | 23,93 | 24,15 | 23,89 | 24,12 | 1,01% | - |
| 02.01.2025 | 23,43 | 24,05 | 23,40 | 23,88 | 2,31% | - |
| 30.12.2024 | 23,10 | 23,38 | 22,99 | 23,34 | 1,04% | - |
| 27.12.2024 | 23,17 | 23,17 | 22,77 | 23,10 | 0,48% | - |
| 23.12.2024 | 23,09 | 23,23 | 22,99 | 22,99 | -0,39% | - |
| 20.12.2024 | 22,84 | 23,14 | 22,46 | 23,08 | 1,58% | - |
| 19.12.2024 | 23,05 | 23,09 | 22,50 | 22,72 | -1,47% | - |
| 18.12.2024 | 23,09 | 23,17 | 22,98 | 23,06 | -0,09% | - |
| 17.12.2024 | 22,93 | 23,15 | 22,70 | 23,08 | 0,52% | - |
| 16.12.2024 | 22,95 | 23,06 | 22,85 | 22,96 | -0,17% | - |
| 13.12.2024 | 23,24 | 23,44 | 22,93 | 23,00 | -1,12% | - |
| 12.12.2024 | 23,61 | 23,63 | 23,26 | 23,26 | -1,69% | - |
| 11.12.2024 | 23,57 | 23,74 | 23,45 | 23,66 | 0,51% | - |
| 10.12.2024 | 23,42 | 23,61 | 23,33 | 23,54 | 0,38% | - |
| 09.12.2024 | 23,46 | 23,73 | 23,37 | 23,45 | -1,10% | - |
| 06.12.2024 | 23,59 | 23,91 | 23,46 | 23,71 | 0,47% | - |
| 05.12.2024 | 23,57 | 23,68 | 23,29 | 23,60 | 0,08% | - |
| 04.12.2024 | 23,30 | 23,59 | 23,30 | 23,58 | 0,34% | - |
| 03.12.2024 | 23,39 | 23,60 | 23,22 | 23,50 | 0,43% | - |
| 02.12.2024 | 23,35 | 23,61 | 23,27 | 23,40 | -0,43% | - |
| 29.11.2024 | 23,04 | 23,51 | 23,02 | 23,50 | 1,82% | - |
| 28.11.2024 | 22,89 | 23,27 | 22,78 | 23,08 | 1,05% | 300,00 |
| 27.11.2024 | 23,14 | 23,18 | 22,74 | 22,84 | -1,34% | - |
| 26.11.2024 | 23,25 | 23,28 | 22,84 | 23,15 | -0,60% | - |
| 25.11.2024 | 22,65 | 23,30 | 22,65 | 23,29 | 2,96% | - |
| 22.11.2024 | 22,25 | 22,87 | 22,24 | 22,62 | 1,57% | - |
| 21.11.2024 | 22,38 | 22,68 | 22,23 | 22,27 | -0,49% | - |
| 20.11.2024 | 22,40 | 22,69 | 22,32 | 22,38 | -0,44% | - |
| 19.11.2024 | 22,40 | 22,67 | 22,40 | 22,48 | -1,06% | - |
| 18.11.2024 | 22,53 | 22,73 | 22,39 | 22,72 | 0,13% | - |
| 15.11.2024 | 22,34 | 22,70 | 22,19 | 22,69 | 1,43% | - |
| 14.11.2024 | 21,84 | 22,38 | 21,55 | 22,37 | 2,24% | - |
| 13.11.2024 | 21,89 | 21,92 | 21,57 | 21,88 | 1,25% | - |
| 12.11.2024 | 21,99 | 22,09 | 21,59 | 21,61 | -1,59% | - |
| 11.11.2024 | 21,90 | 22,28 | 21,89 | 21,96 | -0,45% | - |
| 08.11.2024 | 22,05 | 22,24 | 21,88 | 22,06 | 0,73% | - |
| 07.11.2024 | 21,65 | 22,20 | 21,65 | 21,90 | 0,37% | 8.000,00 |
| 06.11.2024 | 22,07 | 22,38 | 21,67 | 21,82 | -1,89% | - |
| 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% | - |