22,920€
0,17%
Echtzeit-Aktienkurs NATURGY ENERGY INH. EO 1
Bid:
Ask:
Aktienkurse zur NATURGY ENERGY INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 22,72 | 23,02 | 22,60 | 23,02 | 0,61% | 2.716,00 |
| 18.04.2024 | 25,62 | 27,00 | 22,80 | 22,88 | -0,09% | 6.377,00 |
| 17.04.2024 | 21,52 | 22,98 | 21,50 | 22,90 | 6,22% | 9.309,00 |
| 16.04.2024 | 20,52 | 22,62 | 20,52 | 21,56 | 3,75% | 2.583,00 |
| 15.04.2024 | 20,72 | 21,00 | 20,54 | 20,78 | 1,17% | 1.096,00 |
| 12.04.2024 | 20,62 | 21,02 | 20,42 | 20,54 | 0,39% | 8.421,00 |
| 11.04.2024 | 20,34 | 20,64 | 20,34 | 20,46 | 0,49% | 535,00 |
| 10.04.2024 | 20,42 | 20,84 | 20,28 | 20,36 | 0,49% | 421,00 |
| 09.04.2024 | 20,12 | 20,34 | 20,12 | 20,26 | 0,80% | 1.022,00 |
| 08.04.2024 | 19,94 | 20,14 | 19,79 | 20,10 | 0,30% | 2.593,00 |
| 05.04.2024 | 20,20 | 20,26 | 19,92 | 20,04 | -1,86% | 3.354,00 |
| 04.04.2024 | 20,42 | 20,64 | 20,34 | 20,42 | 0,29% | 2.309,00 |
| 03.04.2024 | 20,24 | 20,40 | 20,24 | 20,36 | 0,10% | 262,00 |
| 02.04.2024 | 20,12 | 20,42 | 20,10 | 20,34 | 1,29% | 2.489,00 |
| 28.03.2024 | 20,08 | 20,08 | 20,00 | 20,08 | -0,50% | 25.003,00 |
| 27.03.2024 | 19,85 | 20,18 | 19,85 | 20,18 | 0,50% | 120,00 |
| 26.03.2024 | 19,71 | 20,08 | 19,71 | 20,08 | 1,36% | 481,00 |
| 25.03.2024 | 19,73 | 19,89 | 19,64 | 19,81 | -0,45% | 167,00 |
| 22.03.2024 | 19,81 | 19,90 | 19,81 | 19,90 | 0,91% | 8,00 |
| 21.03.2024 | 20,08 | 20,08 | 19,72 | 19,72 | -1,50% | 327,00 |
| 20.03.2024 | 20,06 | 20,06 | 19,90 | 20,02 | -0,40% | 267,00 |
| 19.03.2024 | 19,74 | 20,10 | 19,74 | 20,10 | 0,20% | 394,00 |
| 18.03.2024 | 20,34 | 20,34 | 20,06 | 20,06 | -0,30% | 439,00 |
| 15.03.2024 | 19,79 | 20,12 | 19,79 | 20,12 | 1,87% | 778,00 |
| 14.03.2024 | 19,65 | 19,84 | 19,57 | 19,75 | 0,77% | 1.371,00 |
| 13.03.2024 | 19,76 | 19,78 | 19,59 | 19,60 | -0,31% | 6.455,00 |
| 12.03.2024 | 20,44 | 20,44 | 19,66 | 19,66 | -3,53% | 303,00 |
| 11.03.2024 | 20,30 | 20,60 | 20,30 | 20,38 | -0,68% | 1.139,00 |
| 08.03.2024 | 20,90 | 20,90 | 20,36 | 20,52 | -2,29% | 754,00 |
| 07.03.2024 | 20,70 | 21,00 | 20,70 | 21,00 | 1,35% | 66,00 |
| 06.03.2024 | 20,88 | 21,08 | 20,72 | 20,72 | -0,96% | 1.431,00 |
| 05.03.2024 | 20,40 | 20,96 | 20,40 | 20,92 | 2,45% | 215,00 |
| 04.03.2024 | 21,50 | 21,50 | 20,42 | 20,42 | -3,31% | 573,00 |
| 01.03.2024 | 21,82 | 21,92 | 21,04 | 21,12 | -4,35% | 1.543,00 |
| 29.02.2024 | 21,92 | 22,20 | 21,92 | 22,08 | 0,00% | 7,00 |
| 28.02.2024 | 22,32 | 22,32 | 21,68 | 22,08 | -0,81% | 866,00 |
| 27.02.2024 | 22,00 | 22,34 | 22,00 | 22,26 | -2,37% | 387,00 |
| 26.02.2024 | 22,98 | 23,00 | 22,80 | 22,80 | -0,70% | 1.830,00 |
| 23.02.2024 | 23,16 | 23,16 | 22,96 | 22,96 | -0,26% | 851,00 |
| 22.02.2024 | 23,38 | 23,38 | 23,02 | 23,02 | -0,52% | 417,00 |
| 21.02.2024 | 22,98 | 23,14 | 22,98 | 23,14 | 1,31% | 359,00 |
| 20.02.2024 | 22,90 | 22,90 | 22,84 | 22,84 | 0,09% | 29,00 |
| 19.02.2024 | 22,92 | 22,92 | 22,76 | 22,82 | -0,44% | 228,00 |
| 16.02.2024 | 22,96 | 22,96 | 22,90 | 22,92 | -1,29% | 580,00 |
| 15.02.2024 | 23,20 | 23,22 | 23,20 | 23,22 | -1,02% | 351,00 |
| 14.02.2024 | 23,48 | 23,48 | 23,46 | 23,46 | -0,09% | 19,00 |
| 13.02.2024 | 23,32 | 23,48 | 23,32 | 23,48 | -0,76% | 122,00 |
| 12.02.2024 | 23,36 | 23,66 | 23,36 | 23,66 | 2,07% | 1.584,00 |
| 09.02.2024 | 23,32 | 23,32 | 23,18 | 23,18 | -3,09% | 32,00 |
| 08.02.2024 | 23,92 | 23,92 | 23,92 | 23,92 | 1,10% | 300,00 |
| 07.02.2024 | 23,92 | 23,92 | 23,46 | 23,66 | -1,33% | 576,00 |
| 06.02.2024 | 24,66 | 24,66 | 23,98 | 23,98 | -1,80% | 226,00 |
| 05.02.2024 | 24,32 | 24,66 | 24,26 | 24,42 | 0,83% | 1.210,00 |
| 02.02.2024 | 24,80 | 24,80 | 24,22 | 24,22 | -2,57% | 2.943,00 |
| 01.02.2024 | 24,78 | 24,86 | 24,78 | 24,86 | -0,96% | 202,00 |
| 31.01.2024 | 25,02 | 25,10 | 24,98 | 25,10 | 0,40% | 121,00 |
| 30.01.2024 | 25,15 | 25,21 | 24,95 | 25,00 | 0,00% | - |
| 29.01.2024 | 25,16 | 25,16 | 25,00 | 25,00 | -0,79% | 17,00 |
| 26.01.2024 | 25,44 | 25,44 | 25,20 | 25,20 | -0,55% | 880,00 |
| 25.01.2024 | 25,42 | 25,42 | 25,34 | 25,34 | -1,63% | 4,00 |
| 24.01.2024 | 25,74 | 25,76 | 25,74 | 25,76 | 0,23% | 694,00 |
| 23.01.2024 | 26,24 | 26,24 | 25,70 | 25,70 | -0,93% | 104,00 |
| 22.01.2024 | 25,40 | 25,94 | 25,40 | 25,94 | 1,33% | 86,00 |
| 19.01.2024 | 25,84 | 25,84 | 25,60 | 25,60 | -0,47% | 1.228,00 |
| 18.01.2024 | 25,70 | 25,80 | 25,70 | 25,72 | -0,77% | 13,00 |
| 17.01.2024 | 25,92 | 25,92 | 25,92 | 25,92 | -2,70% | 110,00 |
| 16.01.2024 | 27,00 | 27,04 | 26,60 | 26,64 | -1,48% | - |
| 15.01.2024 | 27,26 | 27,26 | 27,04 | 27,04 | -0,07% | 187,00 |
| 12.01.2024 | 27,16 | 27,16 | 27,00 | 27,06 | 0,00% | 3,00 |
| 11.01.2024 | 27,11 | 27,15 | 26,82 | 27,06 | 0,67% | - |
| 10.01.2024 | 27,00 | 27,00 | 26,88 | 26,88 | -0,37% | 79,00 |
| 09.01.2024 | 27,11 | 27,13 | 26,92 | 26,98 | -0,22% | - |
| 08.01.2024 | 26,96 | 27,04 | 26,90 | 27,04 | 0,52% | 1.200,00 |
| 05.01.2024 | 27,02 | 27,02 | 26,90 | 26,90 | -0,37% | 21,00 |
| 04.01.2024 | 26,98 | 27,00 | 26,98 | 27,00 | 0,90% | 920,00 |
| 03.01.2024 | 26,95 | 27,09 | 26,64 | 26,76 | -1,11% | - |
| 02.01.2024 | 27,10 | 27,10 | 27,06 | 27,06 | 0,45% | 23,00 |
| 29.12.2023 | 26,85 | 27,01 | 26,85 | 26,94 | 0,52% | - |
| 28.12.2023 | 26,92 | 26,92 | 26,80 | 26,80 | -0,45% | 320,00 |
| 27.12.2023 | 27,02 | 27,02 | 26,90 | 26,92 | -0,30% | 93,00 |
| 22.12.2023 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 56,00 |
| 21.12.2023 | 26,96 | 27,00 | 26,96 | 27,00 | 0,22% | 43,00 |
| 20.12.2023 | 26,94 | 26,94 | 26,94 | 26,94 | -0,44% | 250,00 |
| 19.12.2023 | 27,06 | 27,06 | 27,06 | 27,06 | -0,44% | 25,00 |
| 18.12.2023 | 27,48 | 27,56 | 27,18 | 27,18 | -2,65% | 1.097,00 |
| 15.12.2023 | 28,02 | 28,02 | 27,92 | 27,92 | -0,43% | 101,00 |
| 14.12.2023 | 28,32 | 28,32 | 28,04 | 28,04 | 0,43% | 326,00 |
| 13.12.2023 | 27,88 | 27,94 | 27,88 | 27,92 | 0,29% | 623,00 |
| 12.12.2023 | 27,96 | 27,96 | 27,84 | 27,84 | 1,16% | 1.770,00 |
| 11.12.2023 | 28,04 | 28,10 | 27,52 | 27,52 | -2,27% | 630,00 |
| 08.12.2023 | 27,97 | 28,18 | 27,78 | 28,16 | 1,15% | - |
| 07.12.2023 | 28,02 | 28,02 | 27,84 | 27,84 | -0,78% | 120,00 |
| 06.12.2023 | 27,76 | 28,06 | 27,76 | 28,06 | 1,08% | 370,00 |
| 05.12.2023 | 27,76 | 27,76 | 27,76 | 27,76 | 0,07% | 100,00 |
| 04.12.2023 | 27,60 | 27,74 | 27,60 | 27,74 | 0,80% | 1.398,00 |
| 01.12.2023 | 27,48 | 27,52 | 27,48 | 27,52 | 0,07% | 237,00 |
| 30.11.2023 | 27,17 | 27,67 | 27,11 | 27,50 | 1,10% | - |
| 29.11.2023 | 27,24 | 27,24 | 27,20 | 27,20 | -0,44% | 1.200,00 |
| 28.11.2023 | 27,32 | 27,32 | 27,32 | 27,32 | -0,73% | 250,00 |
| 27.11.2023 | 27,33 | 27,64 | 27,30 | 27,52 | 0,36% | - |