20,480€
0,94%
Echtzeit-Aktienkurs Galp Energia SGPS S.A.
Bid:
Ask:
Aktienkurse zur Galp Energia SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 20,48 | 20,69 | 20,23 | 20,51 | 1,08% | 772,00 |
| 25.04.2024 | 19,90 | 20,50 | 19,90 | 20,29 | 1,70% | 6.175,00 |
| 24.04.2024 | 20,34 | 20,43 | 19,81 | 19,95 | -0,80% | 5.524,00 |
| 23.04.2024 | 19,26 | 20,14 | 19,25 | 20,11 | 3,47% | 8.310,00 |
| 22.04.2024 | 16,25 | 19,59 | 16,25 | 19,44 | 21,66% | 8.998,00 |
| 19.04.2024 | 15,89 | 16,12 | 15,84 | 15,98 | -0,59% | 574,00 |
| 18.04.2024 | 16,14 | 16,14 | 16,00 | 16,07 | -0,53% | 994,00 |
| 17.04.2024 | 16,08 | 16,16 | 16,06 | 16,16 | 0,53% | 415,00 |
| 16.04.2024 | 15,95 | 16,19 | 15,95 | 16,07 | -0,96% | 47,00 |
| 15.04.2024 | 17,00 | 17,20 | 16,11 | 16,23 | -1,58% | 1.970,00 |
| 12.04.2024 | 16,29 | 16,49 | 16,29 | 16,49 | 1,48% | 148,00 |
| 11.04.2024 | 16,37 | 16,51 | 16,12 | 16,25 | 0,28% | 340,00 |
| 10.04.2024 | 15,97 | 16,36 | 15,92 | 16,20 | 1,66% | 511,00 |
| 09.04.2024 | 16,13 | 16,13 | 15,92 | 15,94 | -0,81% | 279,00 |
| 08.04.2024 | 15,72 | 16,07 | 15,72 | 16,07 | 1,68% | 1.010,00 |
| 05.04.2024 | 15,79 | 15,82 | 15,72 | 15,80 | 0,67% | 542,00 |
| 04.04.2024 | 15,94 | 15,94 | 15,70 | 15,70 | -1,13% | 1.552,00 |
| 03.04.2024 | 15,75 | 15,90 | 15,70 | 15,88 | 0,57% | 15,00 |
| 02.04.2024 | 15,35 | 15,85 | 15,35 | 15,79 | 2,60% | 2.563,00 |
| 28.03.2024 | 15,20 | 15,39 | 15,20 | 15,39 | 1,25% | 216,00 |
| 27.03.2024 | 15,23 | 15,23 | 15,13 | 15,20 | -0,30% | 30,00 |
| 26.03.2024 | 15,25 | 15,25 | 15,24 | 15,24 | 0,49% | 3,00 |
| 25.03.2024 | 15,07 | 15,20 | 14,96 | 15,17 | 0,50% | - |
| 22.03.2024 | 15,13 | 15,13 | 15,09 | 15,09 | -0,89% | 546,00 |
| 21.03.2024 | 15,37 | 15,37 | 15,23 | 15,23 | -0,78% | 480,00 |
| 20.03.2024 | 15,40 | 15,40 | 15,35 | 15,35 | -0,42% | 2.509,00 |
| 19.03.2024 | 15,41 | 15,41 | 15,41 | 15,41 | 1,12% | 100,00 |
| 18.03.2024 | 15,24 | 15,24 | 15,24 | 15,24 | -0,23% | 17,00 |
| 15.03.2024 | 15,05 | 15,58 | 15,05 | 15,28 | 3,56% | 830,00 |
| 14.03.2024 | 14,73 | 14,85 | 14,73 | 14,75 | 0,55% | 301,00 |
| 13.03.2024 | 14,42 | 14,77 | 14,42 | 14,67 | 1,68% | - |
| 12.03.2024 | 14,54 | 14,65 | 14,37 | 14,43 | -0,02% | - |
| 11.03.2024 | 14,42 | 14,49 | 14,42 | 14,43 | 0,10% | 26.337,00 |
| 08.03.2024 | 14,42 | 14,42 | 14,42 | 14,42 | -1,03% | 18,00 |
| 07.03.2024 | 14,32 | 14,64 | 14,32 | 14,57 | -0,41% | 18.221,00 |
| 06.03.2024 | 14,79 | 14,89 | 14,60 | 14,63 | -1,48% | - |
| 05.03.2024 | 14,85 | 14,85 | 14,85 | 14,85 | -0,30% | 3,00 |
| 04.03.2024 | 14,95 | 15,06 | 14,89 | 14,89 | 0,27% | 3.475,00 |
| 01.03.2024 | 14,73 | 14,86 | 14,72 | 14,85 | 1,50% | 1.693,00 |
| 29.02.2024 | 14,55 | 14,75 | 14,53 | 14,63 | 1,11% | - |
| 28.02.2024 | 14,48 | 14,48 | 14,47 | 14,47 | -0,72% | 234,00 |
| 27.02.2024 | 14,55 | 14,58 | 14,55 | 14,58 | 0,17% | 85,00 |
| 26.02.2024 | 14,55 | 14,55 | 14,55 | 14,55 | -0,65% | 25,00 |
| 23.02.2024 | 14,65 | 14,65 | 14,65 | 14,65 | 0,84% | 1.000,00 |
| 22.02.2024 | 14,75 | 14,82 | 14,46 | 14,52 | -0,56% | - |
| 21.02.2024 | 14,31 | 14,61 | 14,31 | 14,61 | 3,25% | 3.654,00 |
| 20.02.2024 | 14,57 | 14,57 | 14,15 | 14,15 | -3,15% | 101,00 |
| 19.02.2024 | 14,48 | 14,63 | 14,48 | 14,61 | 1,74% | 42.633,00 |
| 16.02.2024 | 14,14 | 14,36 | 14,14 | 14,36 | 2,90% | 2.387,00 |
| 15.02.2024 | 13,92 | 13,95 | 13,92 | 13,95 | -0,92% | 1.385,00 |
| 14.02.2024 | 14,39 | 14,39 | 14,08 | 14,08 | -0,78% | 88,00 |
| 13.02.2024 | 14,56 | 14,56 | 14,19 | 14,19 | -2,81% | 230,00 |
| 12.02.2024 | 14,06 | 14,60 | 13,97 | 14,60 | 1,11% | 661,00 |
| 09.02.2024 | 14,44 | 14,44 | 14,44 | 14,44 | 1,40% | 275,00 |
| 08.02.2024 | 14,12 | 14,24 | 14,12 | 14,24 | -0,66% | 245,00 |
| 07.02.2024 | 14,44 | 14,44 | 14,34 | 14,34 | -1,00% | 331,00 |
| 06.02.2024 | 14,46 | 14,48 | 14,46 | 14,48 | 0,98% | 704,00 |
| 05.02.2024 | 14,34 | 14,34 | 14,34 | 14,34 | -1,21% | 200,00 |
| 02.02.2024 | 14,51 | 14,52 | 14,51 | 14,52 | -0,75% | 365,00 |
| 01.02.2024 | 14,72 | 14,80 | 14,63 | 14,63 | 0,38% | 1.521,00 |
| 31.01.2024 | 14,65 | 14,78 | 14,56 | 14,57 | -0,61% | - |
| 30.01.2024 | 14,65 | 14,66 | 14,65 | 14,66 | -0,24% | 8.624,00 |
| 29.01.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 1,41% | 50,00 |
| 26.01.2024 | 14,13 | 14,51 | 14,13 | 14,49 | 2,55% | 301,00 |
| 25.01.2024 | 14,13 | 14,13 | 14,13 | 14,13 | 0,36% | 20,00 |
| 24.01.2024 | 14,08 | 14,08 | 14,08 | 14,08 | -0,02% | 150,00 |
| 23.01.2024 | 14,02 | 14,14 | 13,95 | 14,08 | 0,88% | - |
| 22.01.2024 | 13,92 | 13,96 | 13,92 | 13,96 | -0,18% | 539,00 |
| 19.01.2024 | 13,99 | 13,99 | 13,99 | 13,99 | -1,69% | 66,00 |
| 18.01.2024 | 14,28 | 14,29 | 14,22 | 14,23 | 0,42% | 8.260,00 |
| 17.01.2024 | 14,53 | 14,60 | 14,17 | 14,17 | -5,69% | 3.807,00 |
| 16.01.2024 | 14,93 | 15,02 | 14,93 | 15,02 | 1,18% | 3.144,00 |
| 15.01.2024 | 14,92 | 14,94 | 14,84 | 14,85 | -1,36% | 7.877,00 |
| 12.01.2024 | 15,04 | 15,05 | 15,04 | 15,05 | 1,28% | 640,00 |
| 11.01.2024 | 15,08 | 15,16 | 14,86 | 14,86 | -1,20% | 18.617,00 |
| 10.01.2024 | 13,87 | 15,15 | 13,87 | 15,04 | 8,49% | 11.924,00 |
| 09.01.2024 | 13,93 | 14,06 | 13,85 | 13,86 | -0,27% | - |
| 08.01.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -3,00% | 150,00 |
| 05.01.2024 | 14,13 | 14,33 | 14,13 | 14,33 | 1,81% | 371,00 |
| 04.01.2024 | 14,17 | 14,23 | 14,08 | 14,08 | 3,91% | 275,00 |
| 03.01.2024 | 13,55 | 13,55 | 13,55 | 13,55 | -0,59% | 50,00 |
| 02.01.2024 | 13,49 | 13,63 | 13,49 | 13,63 | 2,21% | 413,00 |
| 29.12.2023 | 13,33 | 13,33 | 13,33 | 13,33 | -0,74% | 300,00 |
| 28.12.2023 | 13,43 | 13,47 | 13,43 | 13,43 | -1,03% | 6.650,00 |
| 27.12.2023 | 13,48 | 13,57 | 13,48 | 13,57 | 0,74% | 107,00 |
| 22.12.2023 | 13,47 | 13,57 | 13,43 | 13,47 | -0,48% | - |
| 21.12.2023 | 13,45 | 13,55 | 13,36 | 13,54 | 0,99% | - |
| 20.12.2023 | 13,50 | 13,62 | 13,39 | 13,40 | -0,74% | - |
| 19.12.2023 | 13,48 | 13,51 | 13,36 | 13,50 | 0,84% | - |
| 18.12.2023 | 13,33 | 13,39 | 13,33 | 13,39 | 1,21% | 152,00 |
| 15.12.2023 | 13,49 | 13,61 | 13,22 | 13,23 | -1,12% | - |
| 14.12.2023 | 13,38 | 13,38 | 13,38 | 13,38 | -0,07% | 500,00 |
| 13.12.2023 | 13,20 | 13,41 | 13,13 | 13,39 | 1,71% | - |
| 12.12.2023 | 13,34 | 13,34 | 13,17 | 13,17 | -1,61% | 140,00 |
| 11.12.2023 | 13,38 | 13,38 | 13,38 | 13,38 | -0,78% | 7,00 |
| 08.12.2023 | 13,49 | 13,49 | 13,49 | 13,49 | 0,86% | 15,00 |
| 07.12.2023 | 13,40 | 13,40 | 13,37 | 13,37 | -1,00% | 10.500,00 |
| 06.12.2023 | 13,59 | 13,59 | 13,51 | 13,51 | -0,55% | 375,00 |
| 05.12.2023 | 13,59 | 13,63 | 13,58 | 13,58 | 0,78% | 707,00 |
| 04.12.2023 | 13,72 | 13,72 | 13,48 | 13,48 | -2,57% | 1.390,00 |