13,920€
-0,22%
Echtzeit-Aktienkurs Enagas S.A.
Bid:
Ask:
Aktienkurse zur Enagas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 13,95 | 13,99 | 13,93 | 13,93 | -0,18% | - |
| 22.04.2024 | 13,74 | 14,05 | 13,69 | 13,95 | 2,05% | 250,00 |
| 19.04.2024 | 13,47 | 13,70 | 13,29 | 13,67 | 1,52% | - |
| 18.04.2024 | 13,47 | 13,66 | 13,45 | 13,47 | -0,04% | - |
| 17.04.2024 | 13,53 | 13,61 | 13,33 | 13,47 | -0,44% | 82,00 |
| 16.04.2024 | 13,52 | 13,64 | 13,43 | 13,53 | 0,26% | 80,00 |
| 15.04.2024 | 13,71 | 13,85 | 13,50 | 13,50 | -1,46% | 200,00 |
| 12.04.2024 | 13,67 | 13,82 | 13,61 | 13,70 | 0,22% | - |
| 11.04.2024 | 13,52 | 13,77 | 13,52 | 13,67 | 1,15% | 100,00 |
| 10.04.2024 | 13,66 | 13,82 | 13,42 | 13,51 | -1,21% | 75,00 |
| 09.04.2024 | 13,41 | 13,68 | 13,36 | 13,68 | 1,98% | - |
| 08.04.2024 | 13,44 | 13,54 | 13,33 | 13,41 | -0,22% | - |
| 05.04.2024 | 13,78 | 13,84 | 13,36 | 13,44 | -2,43% | 1.000,00 |
| 04.04.2024 | 13,75 | 13,85 | 13,71 | 13,78 | 0,11% | 90,00 |
| 03.04.2024 | 13,70 | 13,79 | 13,61 | 13,76 | 0,26% | 150,00 |
| 02.04.2024 | 13,81 | 13,87 | 13,69 | 13,73 | -0,58% | 105,00 |
| 28.03.2024 | 13,71 | 13,86 | 13,66 | 13,81 | 0,73% | - |
| 27.03.2024 | 13,52 | 13,72 | 13,47 | 13,71 | 1,39% | 150,00 |
| 26.03.2024 | 13,62 | 13,69 | 13,41 | 13,52 | -0,73% | 800,00 |
| 25.03.2024 | 13,46 | 13,62 | 13,41 | 13,62 | 1,21% | 215,00 |
| 22.03.2024 | 13,23 | 13,60 | 13,21 | 13,46 | 1,70% | - |
| 21.03.2024 | 13,53 | 13,55 | 13,20 | 13,23 | -1,87% | - |
| 20.03.2024 | 13,38 | 13,48 | 13,31 | 13,48 | 0,77% | - |
| 19.03.2024 | 13,21 | 13,42 | 13,17 | 13,38 | 1,33% | 427,00 |
| 18.03.2024 | 13,34 | 13,38 | 13,10 | 13,21 | -0,88% | 145,00 |
| 15.03.2024 | 13,24 | 13,38 | 13,23 | 13,32 | 0,60% | - |
| 14.03.2024 | 13,28 | 13,43 | 13,22 | 13,24 | -0,30% | - |
| 13.03.2024 | 13,30 | 13,41 | 13,25 | 13,28 | -0,23% | - |
| 12.03.2024 | 13,56 | 13,64 | 13,28 | 13,31 | -1,81% | 2,00 |
| 11.03.2024 | 13,34 | 13,66 | 13,33 | 13,56 | 1,46% | - |
| 08.03.2024 | 13,46 | 13,48 | 13,30 | 13,36 | -0,69% | - |
| 07.03.2024 | 13,21 | 13,50 | 13,14 | 13,46 | 1,74% | 285,00 |
| 06.03.2024 | 13,23 | 13,35 | 13,18 | 13,23 | -0,11% | 200,00 |
| 05.03.2024 | 12,94 | 13,25 | 12,93 | 13,24 | 2,06% | 1.416,00 |
| 04.03.2024 | 13,32 | 13,42 | 12,90 | 12,97 | -2,46% | 2.350,00 |
| 01.03.2024 | 13,41 | 13,45 | 13,09 | 13,30 | -0,78% | 97,00 |
| 29.02.2024 | 13,16 | 13,50 | 13,14 | 13,41 | 2,00% | - |
| 28.02.2024 | 13,35 | 13,47 | 13,11 | 13,14 | -1,66% | 1.438,00 |
| 27.02.2024 | 13,67 | 13,67 | 13,09 | 13,37 | -2,20% | 2.595,00 |
| 26.02.2024 | 14,39 | 14,43 | 13,61 | 13,67 | -4,94% | 1.153,00 |
| 23.02.2024 | 14,71 | 14,71 | 14,28 | 14,38 | -2,28% | 2,00 |
| 22.02.2024 | 15,06 | 15,20 | 14,63 | 14,71 | -2,42% | 390,00 |
| 21.02.2024 | 14,95 | 15,32 | 14,82 | 15,08 | 0,84% | 430,00 |
| 20.02.2024 | 14,66 | 15,09 | 14,47 | 14,95 | 2,00% | 870,00 |
| 19.02.2024 | 14,47 | 14,70 | 14,34 | 14,66 | 1,33% | - |
| 16.02.2024 | 14,50 | 14,59 | 14,36 | 14,47 | -0,36% | 30,00 |
| 15.02.2024 | 14,42 | 14,54 | 14,32 | 14,52 | 0,54% | 120,00 |
| 14.02.2024 | 14,44 | 14,52 | 14,34 | 14,44 | 0,02% | - |
| 13.02.2024 | 14,56 | 14,63 | 14,35 | 14,44 | -0,67% | 300,00 |
| 12.02.2024 | 14,48 | 14,62 | 14,42 | 14,54 | 0,41% | - |
| 09.02.2024 | 14,56 | 14,59 | 14,40 | 14,48 | -0,60% | - |
| 08.02.2024 | 14,51 | 14,64 | 14,38 | 14,56 | 0,38% | 10,00 |
| 07.02.2024 | 14,68 | 14,71 | 14,47 | 14,51 | -1,16% | 250,00 |
| 06.02.2024 | 14,78 | 14,80 | 14,58 | 14,68 | -0,59% | 330,00 |
| 05.02.2024 | 14,92 | 15,01 | 14,72 | 14,77 | -0,77% | 255,00 |
| 02.02.2024 | 15,02 | 15,07 | 14,88 | 14,88 | -1,39% | 92,00 |
| 01.02.2024 | 15,07 | 15,12 | 14,91 | 15,09 | 0,15% | 2,00 |
| 31.01.2024 | 15,02 | 15,16 | 14,96 | 15,07 | 0,48% | - |
| 30.01.2024 | 15,13 | 15,15 | 14,85 | 15,00 | -0,91% | 1.510,00 |
| 29.01.2024 | 15,01 | 15,14 | 15,00 | 15,13 | 0,60% | 103,00 |
| 26.01.2024 | 15,15 | 15,15 | 14,97 | 15,04 | -0,71% | 2.432,00 |
| 25.01.2024 | 15,23 | 15,42 | 15,12 | 15,15 | -0,64% | - |
| 24.01.2024 | 15,39 | 15,51 | 15,20 | 15,25 | -1,02% | 300,00 |
| 23.01.2024 | 15,44 | 15,58 | 15,27 | 15,41 | -0,23% | 500,00 |
| 22.01.2024 | 15,33 | 15,55 | 15,23 | 15,44 | 1,10% | 126,00 |
| 19.01.2024 | 15,57 | 15,60 | 15,19 | 15,27 | -2,05% | 362,00 |
| 18.01.2024 | 15,66 | 15,69 | 15,39 | 15,59 | -0,40% | 170,00 |
| 17.01.2024 | 15,74 | 15,75 | 15,48 | 15,66 | -0,68% | 200,00 |
| 16.01.2024 | 15,77 | 15,95 | 15,74 | 15,76 | -0,61% | - |
| 15.01.2024 | 15,93 | 16,00 | 15,79 | 15,86 | -0,28% | 6,00 |
| 12.01.2024 | 15,66 | 15,97 | 15,60 | 15,91 | 1,66% | 185,00 |
| 11.01.2024 | 15,65 | 15,76 | 15,59 | 15,65 | 0,00% | - |
| 10.01.2024 | 15,72 | 15,74 | 15,55 | 15,65 | -0,48% | - |
| 09.01.2024 | 15,60 | 15,80 | 15,59 | 15,72 | 0,67% | - |
| 08.01.2024 | 15,67 | 15,76 | 15,49 | 15,62 | -0,35% | 1.000,00 |
| 05.01.2024 | 15,76 | 15,83 | 15,58 | 15,67 | -0,57% | 260,00 |
| 04.01.2024 | 15,58 | 15,85 | 15,56 | 15,76 | 1,16% | 1.011,00 |
| 03.01.2024 | 15,42 | 15,63 | 15,40 | 15,58 | 0,92% | 65,00 |
| 02.01.2024 | 15,26 | 15,54 | 15,26 | 15,44 | 1,16% | 6,00 |
| 29.12.2023 | 15,31 | 15,37 | 15,24 | 15,26 | -0,31% | 572,00 |
| 28.12.2023 | 15,48 | 15,50 | 15,31 | 15,31 | -0,87% | 1.250,00 |
| 27.12.2023 | 15,81 | 15,83 | 15,42 | 15,44 | -1,84% | 1.749,00 |
| 22.12.2023 | 15,53 | 15,76 | 15,46 | 15,73 | 1,30% | 479,00 |
| 21.12.2023 | 15,67 | 15,76 | 15,47 | 15,53 | -0,91% | 257,00 |
| 20.12.2023 | 16,76 | 16,76 | 15,65 | 15,67 | -6,38% | 1.701,00 |
| 19.12.2023 | 16,80 | 16,97 | 16,63 | 16,74 | -0,25% | 200,00 |
| 18.12.2023 | 16,70 | 16,92 | 16,62 | 16,78 | 0,48% | 248,00 |
| 15.12.2023 | 16,96 | 17,19 | 16,68 | 16,70 | -1,18% | 1.900,00 |
| 14.12.2023 | 16,97 | 17,08 | 16,78 | 16,90 | -0,41% | 628,00 |
| 13.12.2023 | 16,78 | 17,00 | 16,73 | 16,97 | 1,03% | - |
| 12.12.2023 | 16,83 | 16,94 | 16,76 | 16,80 | -0,03% | - |
| 11.12.2023 | 16,91 | 17,06 | 16,68 | 16,81 | -0,47% | 2.000,00 |
| 08.12.2023 | 16,91 | 16,96 | 16,75 | 16,89 | -0,04% | 7,00 |
| 07.12.2023 | 16,94 | 17,06 | 16,86 | 16,89 | -0,40% | - |
| 06.12.2023 | 17,23 | 17,30 | 16,93 | 16,96 | -1,58% | 900,00 |
| 05.12.2023 | 17,13 | 17,25 | 17,07 | 17,23 | 0,73% | - |
| 04.12.2023 | 16,99 | 17,13 | 16,96 | 17,11 | 0,47% | 650,00 |
| 01.12.2023 | 16,88 | 17,03 | 16,72 | 17,03 | 1,23% | 70,00 |
| 30.11.2023 | 16,81 | 16,94 | 16,73 | 16,82 | 0,31% | - |
| 29.11.2023 | 16,79 | 16,85 | 16,71 | 16,77 | -0,10% | 120,00 |