NATURGY ENERGY INH. EO 1
[WKN: 853598 | ISIN: ES0116870314]
Aktienkurse
20,120€ -0,40%
Echtzeit-Aktienkurs NATURGY ENERGY INH. EO 1
Bid: Ask:

Aktienkurse zur NATURGY ENERGY INH. EO 1 Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 20,20 20,21 19,98 20,12 -0,40% -
27.03.2024 20,02 20,22 19,82 20,20 0,92% -
26.03.2024 19,84 20,14 19,68 20,02 0,91% 100,00
25.03.2024 19,71 19,88 19,66 19,84 0,66% -
22.03.2024 19,75 19,95 19,66 19,71 -0,20% -
21.03.2024 20,04 20,05 19,73 19,75 -1,05% -
20.03.2024 20,05 20,08 19,81 19,96 -0,47% -
19.03.2024 19,70 20,11 19,65 20,05 1,80% -
18.03.2024 20,27 20,33 19,66 19,70 -2,74% -
15.03.2024 19,78 20,27 19,73 20,25 2,40% 11,00
14.03.2024 19,59 19,90 19,56 19,78 0,97% -
13.03.2024 19,74 19,82 19,52 19,59 -0,86% 50,00
12.03.2024 20,37 20,49 19,68 19,76 -3,02% -
11.03.2024 20,35 20,72 20,25 20,37 0,00% -
08.03.2024 20,88 20,90 20,33 20,37 -2,44% -
07.03.2024 20,76 21,09 20,64 20,88 0,48% -
06.03.2024 20,90 21,19 20,72 20,78 -0,67% -
05.03.2024 20,42 20,99 20,37 20,92 2,20% -
04.03.2024 21,16 21,25 20,41 20,47 -3,08% -
01.03.2024 21,95 22,12 21,03 21,12 -3,78% -
29.02.2024 21,88 22,43 21,81 21,95 0,46% -
28.02.2024 22,34 22,35 21,65 21,85 -2,32% 504,00
27.02.2024 22,48 22,48 21,88 22,37 -0,49% -
26.02.2024 23,16 23,16 22,33 22,48 -2,85% -
23.02.2024 23,18 23,18 22,97 23,14 -0,17% -
22.02.2024 23,25 23,45 22,93 23,18 -0,47% -
21.02.2024 23,05 23,31 22,92 23,29 1,04% 200,00
20.02.2024 22,93 23,11 22,75 23,05 0,52% -
19.02.2024 22,89 23,11 22,71 22,93 0,17% -
16.02.2024 23,31 23,36 22,79 22,89 -1,93% -
15.02.2024 23,33 23,39 23,12 23,34 -0,13% -
14.02.2024 23,33 23,49 23,21 23,37 0,17% -
13.02.2024 23,55 23,56 23,16 23,33 -0,77% -
12.02.2024 23,37 23,76 23,34 23,51 0,60% -
09.02.2024 23,58 23,63 23,09 23,37 -0,89% -
08.02.2024 23,61 23,94 23,53 23,58 -0,13% -
07.02.2024 24,14 24,18 23,45 23,61 -2,20% 360,00
06.02.2024 24,59 24,66 23,99 24,14 -1,67% 300,00
05.02.2024 24,31 24,71 24,22 24,55 1,24% -
02.02.2024 24,84 24,92 24,22 24,25 -2,84% 1.025,00
01.02.2024 24,94 25,04 24,59 24,96 0,08% -
31.01.2024 25,01 25,17 24,89 24,94 -0,12% -
30.01.2024 25,18 25,21 24,95 24,97 -0,83% -
29.01.2024 25,11 25,20 24,76 25,18 0,04% -
26.01.2024 25,40 25,48 25,09 25,17 -0,91% -
25.01.2024 25,49 25,59 25,21 25,40 -0,51% -
24.01.2024 25,77 26,02 25,46 25,53 -1,05% -
23.01.2024 25,95 26,16 25,69 25,80 -0,58% -
22.01.2024 25,57 26,02 25,23 25,95 1,84% -
19.01.2024 25,85 25,94 25,23 25,48 -1,55% -
18.01.2024 26,15 26,21 25,65 25,88 -1,03% -
17.01.2024 26,62 26,62 25,89 26,15 -1,88% -
16.01.2024 26,94 27,04 26,62 26,65 -1,66% -
15.01.2024 27,17 27,30 27,00 27,10 -0,15% -
12.01.2024 27,04 27,22 26,93 27,14 0,44% -
11.01.2024 26,95 27,16 26,82 27,02 0,26% -
10.01.2024 26,95 27,03 26,86 26,95 0,00% -
09.01.2024 27,08 27,12 26,92 26,95 -0,63% -
08.01.2024 27,01 27,18 26,78 27,12 0,41% 200,00
05.01.2024 26,98 27,13 26,81 27,01 0,11% -
04.01.2024 26,73 27,12 26,70 26,98 0,94% 15,00
03.01.2024 26,92 27,09 26,64 26,73 -0,82% -
02.01.2024 26,92 27,19 26,87 26,95 0,11% -
29.12.2023 26,79 27,01 26,79 26,92 0,49% -
28.12.2023 27,07 27,11 26,79 26,79 -0,81% 7,00
27.12.2023 27,18 27,21 26,89 27,01 -0,15% -
22.12.2023 27,04 27,16 26,92 27,05 0,04% -
21.12.2023 26,81 27,10 26,81 27,04 0,86% -
20.12.2023 27,04 27,14 26,81 26,81 -0,74% -
19.12.2023 27,26 27,29 26,94 27,01 -0,81% -
18.12.2023 27,68 27,70 27,21 27,23 -1,63% -
15.12.2023 28,16 28,53 27,51 27,68 -1,35% -
14.12.2023 28,22 28,43 27,90 28,06 -0,57% 36,00
13.12.2023 27,80 28,25 27,71 28,22 1,40% -
12.12.2023 27,89 28,10 27,77 27,83 -0,14% -
11.12.2023 28,16 28,16 27,51 27,87 -0,89% -
08.12.2023 27,94 28,17 27,78 28,12 0,79% -
07.12.2023 27,90 28,06 27,78 27,90 -0,14% -
06.12.2023 27,74 28,17 27,74 27,94 0,72% -
05.12.2023 27,58 27,84 27,40 27,74 0,73% -
04.12.2023 27,49 27,74 27,41 27,54 -0,04% -
01.12.2023 27,56 27,57 27,28 27,55 0,33% -
30.11.2023 27,22 27,67 27,11 27,46 1,10% -
29.11.2023 27,27 27,45 27,09 27,16 -0,40% 2,00
28.11.2023 27,53 27,61 27,23 27,27 -0,94% -
27.11.2023 27,37 27,64 27,27 27,53 0,58% -
24.11.2023 27,13 27,43 27,08 27,37 0,88% -
23.11.2023 27,03 27,24 26,98 27,13 0,44% -
22.11.2023 26,97 27,17 26,86 27,01 0,15% -
21.11.2023 27,18 27,42 26,79 26,97 -0,77% -
20.11.2023 26,96 27,22 26,89 27,18 0,70% -
17.11.2023 26,91 27,09 26,84 26,99 0,30% -
16.11.2023 26,51 27,04 26,47 26,91 1,62% -
15.11.2023 26,83 26,93 26,28 26,48 -1,30% -
14.11.2023 26,53 26,89 26,47 26,83 1,05% -
13.11.2023 26,56 26,64 26,48 26,55 -0,52% -
10.11.2023 26,56 26,77 26,49 26,69 0,41% -
09.11.2023 26,57 26,77 26,51 26,58 0,19% -
08.11.2023 26,45 26,59 26,21 26,53 -0,08% -
07.11.2023 26,39 26,64 26,33 26,55 0,38% 850,00