23,790€
0,17%
Echtzeit-Aktienkurs Naturgy Energy Group S.A.
Bid:
Ask:
Aktienkurse zur Naturgy Energy Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 23,71 | 23,83 | 23,53 | 23,78 | 0,13% | - |
| 23.04.2024 | 23,35 | 23,79 | 23,18 | 23,75 | 1,71% | - |
| 22.04.2024 | 23,03 | 23,44 | 22,95 | 23,35 | 1,83% | 125,00 |
| 19.04.2024 | 22,83 | 23,07 | 22,53 | 22,93 | 0,44% | 3,00 |
| 18.04.2024 | 22,93 | 26,50 | 22,81 | 22,83 | -0,44% | 456,00 |
| 17.04.2024 | 21,53 | 23,02 | 21,43 | 22,93 | 6,50% | 3.497,00 |
| 16.04.2024 | 20,64 | 22,73 | 20,47 | 21,53 | 4,46% | 2.460,00 |
| 15.04.2024 | 20,56 | 21,08 | 20,56 | 20,61 | 0,39% | - |
| 12.04.2024 | 20,58 | 21,24 | 20,31 | 20,53 | -0,24% | - |
| 11.04.2024 | 20,39 | 20,92 | 20,23 | 20,58 | 1,08% | - |
| 10.04.2024 | 20,36 | 21,13 | 19,76 | 20,36 | -0,15% | - |
| 09.04.2024 | 20,12 | 20,39 | 20,00 | 20,39 | 1,34% | - |
| 08.04.2024 | 19,99 | 20,23 | 19,36 | 20,12 | 0,65% | 250,00 |
| 05.04.2024 | 20,45 | 20,46 | 19,95 | 19,99 | -2,25% | 150,00 |
| 04.04.2024 | 20,41 | 20,67 | 20,30 | 20,45 | 0,15% | 20,00 |
| 03.04.2024 | 20,30 | 20,44 | 20,12 | 20,42 | 0,34% | - |
| 02.04.2024 | 20,12 | 20,45 | 20,10 | 20,35 | 1,14% | 15,00 |
| 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% | - |