13,685€
1,86%
Echtzeit-Aktienkurs Enagas S.A.
Bid:
Ask:
Aktienkurse zur Enagas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 13,37 | 13,65 | 13,32 | 13,61 | 1,30% | 3.012,00 |
| 18.04.2024 | 13,58 | 13,66 | 13,43 | 13,44 | -0,44% | 2.457,00 |
| 17.04.2024 | 13,53 | 13,74 | 13,33 | 13,50 | -0,52% | 3.517,00 |
| 16.04.2024 | 13,48 | 13,64 | 13,41 | 13,57 | 0,44% | 4.248,00 |
| 15.04.2024 | 13,78 | 13,86 | 13,50 | 13,51 | -1,46% | 6.205,00 |
| 12.04.2024 | 13,70 | 13,82 | 13,61 | 13,71 | 0,15% | 3.365,00 |
| 11.04.2024 | 13,51 | 13,77 | 13,50 | 13,69 | 1,41% | 8.989,00 |
| 10.04.2024 | 13,75 | 13,82 | 13,43 | 13,50 | -1,24% | 3.338,00 |
| 09.04.2024 | 13,40 | 13,69 | 13,36 | 13,67 | 1,94% | 1.489,00 |
| 08.04.2024 | 13,47 | 13,56 | 13,33 | 13,41 | -0,15% | 10.731,00 |
| 05.04.2024 | 13,83 | 13,93 | 13,36 | 13,43 | -2,79% | 20.880,00 |
| 04.04.2024 | 13,78 | 13,87 | 13,72 | 13,81 | 0,25% | 7.209,00 |
| 03.04.2024 | 13,72 | 13,85 | 13,62 | 13,78 | 0,22% | 7.612,00 |
| 02.04.2024 | 13,81 | 13,87 | 13,67 | 13,75 | -0,27% | 13.980,00 |
| 28.03.2024 | 13,67 | 13,86 | 13,64 | 13,78 | 0,80% | 6.683,00 |
| 27.03.2024 | 13,50 | 13,72 | 13,47 | 13,67 | 1,37% | 6.328,00 |
| 26.03.2024 | 13,62 | 13,70 | 13,41 | 13,49 | -0,88% | 5.517,00 |
| 25.03.2024 | 13,48 | 13,61 | 13,41 | 13,61 | 0,96% | 2.626,00 |
| 22.03.2024 | 13,34 | 13,60 | 13,25 | 13,48 | 1,97% | 8.861,00 |
| 21.03.2024 | 13,55 | 13,56 | 13,17 | 13,22 | -2,11% | 12.506,00 |
| 20.03.2024 | 13,36 | 13,51 | 13,31 | 13,50 | 0,93% | 669,00 |
| 19.03.2024 | 13,20 | 13,44 | 13,15 | 13,38 | 1,56% | 4.470,00 |
| 18.03.2024 | 13,37 | 13,37 | 13,10 | 13,17 | -1,05% | 14.650,00 |
| 15.03.2024 | 13,24 | 13,38 | 13,23 | 13,31 | 0,45% | 4.904,00 |
| 14.03.2024 | 13,28 | 13,43 | 13,21 | 13,25 | -0,13% | 4.913,00 |
| 13.03.2024 | 13,32 | 13,41 | 13,25 | 13,27 | -0,47% | 5.039,00 |
| 12.03.2024 | 13,53 | 13,57 | 13,28 | 13,33 | -1,73% | 5.683,00 |
| 11.03.2024 | 13,39 | 13,66 | 13,36 | 13,57 | 1,72% | 7.854,00 |
| 08.03.2024 | 13,45 | 13,50 | 13,30 | 13,34 | -0,71% | 3.102,00 |
| 07.03.2024 | 13,17 | 13,50 | 13,12 | 13,43 | 1,74% | 5.854,00 |
| 06.03.2024 | 13,25 | 13,35 | 13,16 | 13,20 | -0,08% | 5.908,00 |
| 05.03.2024 | 13,00 | 13,29 | 12,90 | 13,21 | 2,07% | 7.236,00 |
| 04.03.2024 | 13,42 | 13,43 | 12,83 | 12,95 | -2,96% | 17.489,00 |
| 01.03.2024 | 13,44 | 13,47 | 13,09 | 13,34 | -0,47% | 16.546,00 |
| 29.02.2024 | 13,17 | 13,50 | 13,13 | 13,40 | 2,04% | 12.005,00 |
| 28.02.2024 | 13,30 | 13,49 | 13,11 | 13,14 | -1,31% | 14.423,00 |
| 27.02.2024 | 13,66 | 13,67 | 13,05 | 13,31 | -2,42% | 27.335,00 |
| 26.02.2024 | 14,39 | 14,47 | 13,61 | 13,64 | -5,20% | 54.523,00 |
| 23.02.2024 | 14,70 | 14,71 | 14,28 | 14,39 | -2,21% | 11.967,00 |
| 22.02.2024 | 15,17 | 15,21 | 14,63 | 14,71 | -2,45% | 5.008,00 |
| 21.02.2024 | 15,06 | 15,32 | 14,82 | 15,08 | 0,67% | 4.756,00 |
| 20.02.2024 | 14,62 | 15,00 | 14,45 | 14,98 | 1,61% | 5.928,00 |
| 19.02.2024 | 14,49 | 14,80 | 14,32 | 14,75 | 1,85% | 4.195,00 |
| 16.02.2024 | 14,54 | 14,59 | 14,36 | 14,48 | -0,21% | 6.210,00 |
| 15.02.2024 | 14,45 | 14,56 | 14,32 | 14,51 | 0,52% | 9.522,00 |
| 14.02.2024 | 14,48 | 14,52 | 14,28 | 14,43 | -0,07% | 3.107,00 |
| 13.02.2024 | 14,54 | 14,63 | 14,35 | 14,44 | -0,69% | 1.553,00 |
| 12.02.2024 | 14,47 | 14,62 | 14,40 | 14,54 | 0,50% | 9.017,00 |
| 09.02.2024 | 14,54 | 14,59 | 14,40 | 14,47 | -0,50% | 7.115,00 |
| 08.02.2024 | 14,51 | 14,64 | 14,38 | 14,54 | 0,29% | 3.327,00 |
| 07.02.2024 | 14,64 | 14,72 | 14,46 | 14,50 | -0,96% | 12.227,00 |
| 06.02.2024 | 14,76 | 14,81 | 14,54 | 14,64 | -0,83% | 4.670,00 |
| 05.02.2024 | 14,95 | 15,07 | 14,71 | 14,76 | -1,11% | 8.738,00 |
| 02.02.2024 | 15,07 | 15,11 | 14,88 | 14,93 | -0,80% | 3.292,00 |
| 01.02.2024 | 15,09 | 15,10 | 14,91 | 15,05 | -0,17% | 3.826,00 |
| 31.01.2024 | 14,98 | 15,18 | 14,95 | 15,07 | 0,43% | 3.193,00 |
| 30.01.2024 | 15,14 | 15,15 | 14,85 | 15,01 | -0,92% | 7.409,00 |
| 29.01.2024 | 15,09 | 15,16 | 15,00 | 15,15 | 0,60% | 11.022,00 |
| 26.01.2024 | 15,13 | 15,16 | 14,96 | 15,06 | -0,69% | 23.694,00 |
| 25.01.2024 | 15,26 | 15,42 | 15,11 | 15,16 | -0,59% | 8.095,00 |
| 24.01.2024 | 15,45 | 15,51 | 15,20 | 15,25 | -0,75% | 9.343,00 |
| 23.01.2024 | 15,46 | 15,58 | 15,23 | 15,37 | -0,29% | 3.732,00 |
| 22.01.2024 | 15,35 | 15,55 | 15,22 | 15,41 | 1,18% | 2.843,00 |
| 19.01.2024 | 15,56 | 15,62 | 15,14 | 15,23 | -2,15% | 6.794,00 |
| 18.01.2024 | 15,61 | 15,71 | 15,37 | 15,57 | -0,38% | 14.299,00 |
| 17.01.2024 | 15,65 | 15,75 | 15,48 | 15,63 | -0,97% | 3.034,00 |
| 16.01.2024 | 15,79 | 15,95 | 15,73 | 15,78 | -0,55% | 4.208,00 |
| 15.01.2024 | 15,98 | 16,03 | 15,79 | 15,87 | -0,53% | 6.241,00 |
| 12.01.2024 | 15,71 | 15,96 | 15,61 | 15,95 | 1,66% | 14.864,00 |
| 11.01.2024 | 15,70 | 15,79 | 15,58 | 15,69 | 0,13% | 1.214,00 |
| 10.01.2024 | 15,72 | 15,72 | 15,55 | 15,67 | -0,32% | 2.070,00 |
| 09.01.2024 | 15,61 | 15,80 | 15,58 | 15,72 | 0,64% | 11.579,00 |
| 08.01.2024 | 15,68 | 15,78 | 15,49 | 15,62 | -0,26% | 21.044,00 |
| 05.01.2024 | 15,71 | 15,83 | 15,58 | 15,66 | -0,54% | 8.275,00 |
| 04.01.2024 | 15,58 | 15,84 | 15,54 | 15,75 | 1,11% | 10.702,00 |
| 03.01.2024 | 15,49 | 15,65 | 15,44 | 15,58 | 0,83% | 10.187,00 |
| 02.01.2024 | 15,29 | 15,54 | 15,26 | 15,45 | 1,21% | 21.969,00 |
| 29.12.2023 | 15,37 | 15,42 | 15,25 | 15,26 | -0,46% | 12.617,00 |
| 28.12.2023 | 15,50 | 15,50 | 15,31 | 15,33 | -0,71% | 17.259,00 |
| 27.12.2023 | 15,82 | 15,86 | 15,41 | 15,44 | -1,98% | 24.741,00 |
| 22.12.2023 | 15,45 | 15,76 | 15,44 | 15,76 | 1,50% | 9.303,00 |
| 21.12.2023 | 15,71 | 15,77 | 15,43 | 15,52 | -1,10% | 29.046,00 |
| 20.12.2023 | 16,21 | 16,38 | 15,65 | 15,70 | -6,97% | 30.429,00 |
| 19.12.2023 | 16,89 | 17,00 | 16,63 | 16,87 | 0,19% | 12.393,00 |
| 18.12.2023 | 16,83 | 16,95 | 16,62 | 16,84 | 0,81% | 22.216,00 |
| 15.12.2023 | 16,99 | 17,01 | 16,68 | 16,70 | -1,39% | 9.628,00 |
| 14.12.2023 | 17,07 | 17,07 | 16,78 | 16,94 | -0,32% | 9.966,00 |
| 13.12.2023 | 16,74 | 17,05 | 16,73 | 16,99 | 1,25% | 9.605,00 |
| 12.12.2023 | 16,84 | 16,94 | 16,74 | 16,78 | -0,24% | 7.298,00 |
| 11.12.2023 | 16,99 | 17,08 | 16,68 | 16,82 | -0,37% | 17.796,00 |
| 08.12.2023 | 16,92 | 16,98 | 16,75 | 16,89 | -0,13% | 3.778,00 |
| 07.12.2023 | 16,91 | 17,06 | 16,86 | 16,91 | -0,21% | 5.804,00 |
| 06.12.2023 | 17,26 | 17,30 | 16,93 | 16,94 | -1,67% | 4.012,00 |
| 05.12.2023 | 17,06 | 17,25 | 17,02 | 17,23 | 0,51% | 10.117,00 |
| 04.12.2023 | 17,05 | 17,18 | 16,95 | 17,14 | 0,68% | 8.572,00 |
| 01.12.2023 | 16,87 | 17,04 | 16,72 | 17,03 | 1,04% | 10.127,00 |
| 30.11.2023 | 16,77 | 16,94 | 16,73 | 16,85 | 0,66% | 7.443,00 |
| 29.11.2023 | 16,83 | 16,84 | 16,71 | 16,74 | -0,39% | 1.846,00 |
| 28.11.2023 | 16,73 | 16,88 | 16,61 | 16,81 | 0,48% | 2.777,00 |
| 27.11.2023 | 16,67 | 16,84 | 16,65 | 16,73 | -0,16% | 4.352,00 |