36,275$
1,40%
Echtzeit-Aktienkurs Gazprom Neft PJSC
Bid:
Ask:
Aktienkurse zur Gazprom Neft PJSC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2021 | 36,08 | 37,08 | 35,78 | 35,78 | 2,00% | - |
| 15.12.2021 | 35,20 | 35,20 | 34,33 | 35,08 | 2,71% | - |
| 14.12.2021 | 34,58 | 37,33 | 34,13 | 34,15 | -2,64% | - |
| 13.12.2021 | 34,88 | 35,65 | 34,53 | 35,08 | -1,75% | - |
| 10.12.2021 | 35,30 | 35,85 | 34,43 | 35,70 | 2,66% | - |
| 09.12.2021 | 35,40 | 35,70 | 34,78 | 34,78 | -2,04% | - |
| 08.12.2021 | 35,35 | 35,68 | 34,48 | 35,50 | 2,08% | - |
| 07.12.2021 | 34,98 | 35,65 | 34,20 | 34,78 | 0,00% | - |
| 06.12.2021 | 35,10 | 35,58 | 34,33 | 34,78 | -2,39% | - |
| 03.12.2021 | 35,95 | 35,98 | 35,58 | 35,63 | -3,13% | - |
| 02.12.2021 | 34,85 | 37,28 | 34,83 | 36,78 | 6,98% | - |
| 01.12.2021 | 34,63 | 37,48 | 34,23 | 34,38 | -6,08% | - |
| 30.11.2021 | 33,48 | 36,83 | 33,40 | 36,60 | 14,11% | - |
| 29.11.2021 | 33,76 | 36,48 | 29,23 | 32,08 | -9,84% | - |
| 26.11.2021 | 32,90 | 35,58 | 32,18 | 35,58 | 1,07% | - |
| 25.11.2021 | 33,55 | 35,45 | 33,55 | 35,20 | 12,01% | - |
| 24.11.2021 | 34,20 | 34,80 | 30,93 | 31,43 | -7,16% | - |
| 23.11.2021 | 33,78 | 35,30 | 32,78 | 33,85 | 19,61% | - |
| 22.11.2021 | 32,73 | 36,45 | 28,30 | 28,30 | -16,89% | - |
| 19.11.2021 | 34,58 | 35,55 | 33,85 | 34,05 | -6,26% | - |
| 18.11.2021 | 35,58 | 36,33 | 34,25 | 36,33 | 4,38% | - |
| 17.11.2021 | 35,68 | 36,25 | 34,78 | 34,80 | -7,20% | - |
| 16.11.2021 | 35,25 | 37,58 | 33,95 | 37,50 | 9,73% | - |
| 15.11.2021 | 34,40 | 37,45 | 34,05 | 34,18 | 1,03% | - |
| 12.11.2021 | 34,50 | 36,45 | 32,30 | 33,83 | -8,40% | - |
| 11.11.2021 | 34,80 | 36,98 | 34,68 | 36,93 | 7,50% | - |
| 10.11.2021 | 35,35 | 36,18 | 31,58 | 34,35 | -3,38% | - |
| 09.11.2021 | 35,45 | 35,85 | 33,25 | 35,55 | 4,25% | - |
| 08.11.2021 | 38,58 | 38,63 | 34,10 | 34,10 | -9,07% | - |
| 05.11.2021 | 34,85 | 37,50 | 33,88 | 37,50 | 10,13% | - |
| 04.11.2021 | 34,18 | 34,20 | 33,98 | 34,05 | -7,85% | - |
| 03.11.2021 | 34,63 | 37,18 | 28,75 | 36,95 | 2,64% | - |
| 02.11.2021 | 35,20 | 38,63 | 35,05 | 36,00 | 0,63% | - |
| 01.11.2021 | 36,08 | 37,23 | 35,15 | 35,78 | 1,06% | - |
| 29.10.2021 | 35,75 | 36,08 | 35,40 | 35,40 | -5,73% | - |
| 28.10.2021 | 36,75 | 37,55 | 34,63 | 37,55 | -2,59% | - |
| 27.10.2021 | 36,65 | 38,55 | 36,25 | 38,55 | 5,47% | - |
| 26.10.2021 | 37,35 | 38,63 | 35,15 | 36,55 | -1,42% | - |
| 25.10.2021 | 37,05 | 37,18 | 36,70 | 37,08 | 1,23% | - |
| 22.10.2021 | 36,58 | 36,80 | 36,35 | 36,63 | -5,06% | - |
| 21.10.2021 | 36,20 | 39,15 | 35,60 | 38,58 | 5,47% | - |
| 20.10.2021 | 36,35 | 36,70 | 33,63 | 36,58 | 0,21% | - |
| 19.10.2021 | 36,50 | 37,60 | 32,28 | 36,50 | -3,31% | - |
| 18.10.2021 | 36,75 | 37,75 | 36,23 | 37,75 | 3,57% | - |
| 15.10.2021 | 36,15 | 38,13 | 36,13 | 36,45 | 2,82% | - |
| 14.10.2021 | 35,45 | 37,78 | 32,40 | 35,45 | 0,93% | - |
| 13.10.2021 | 34,93 | 38,50 | 34,80 | 35,13 | -1,47% | - |
| 12.10.2021 | 35,63 | 35,95 | 33,00 | 35,65 | -0,97% | - |
| 11.10.2021 | 35,95 | 36,25 | 32,65 | 36,00 | -1,03% | - |
| 08.10.2021 | 36,05 | 36,38 | 33,23 | 36,38 | 1,82% | - |
| 07.10.2021 | 34,85 | 35,98 | 31,45 | 35,73 | 0,99% | - |
| 06.10.2021 | 35,35 | 36,20 | 33,60 | 35,38 | -1,53% | - |
| 05.10.2021 | 35,48 | 36,18 | 32,03 | 35,93 | 4,81% | - |
| 04.10.2021 | 34,06 | 34,53 | 31,23 | 34,28 | 4,74% | - |
| 01.10.2021 | 33,88 | 33,88 | 32,63 | 32,73 | 0,46% | - |
| 30.09.2021 | 32,80 | 32,95 | 30,38 | 32,58 | -1,36% | - |
| 29.09.2021 | 32,50 | 37,45 | 31,00 | 33,03 | 1,54% | - |
| 28.09.2021 | 33,25 | 34,03 | 32,10 | 32,53 | -0,31% | - |
| 27.09.2021 | 33,08 | 33,08 | 32,55 | 32,63 | 2,76% | - |
| 24.09.2021 | 32,33 | 32,43 | 29,90 | 31,75 | 0,71% | - |
| 23.09.2021 | 31,35 | 32,05 | 31,28 | 31,53 | 6,86% | - |
| 22.09.2021 | 29,45 | 31,11 | 29,45 | 29,50 | -3,83% | - |
| 21.09.2021 | 30,23 | 30,85 | 30,03 | 30,68 | 1,91% | - |
| 20.09.2021 | 25,70 | 30,68 | 25,68 | 30,10 | -2,67% | - |
| 17.09.2021 | 31,23 | 32,20 | 30,20 | 30,93 | -1,04% | - |
| 16.09.2021 | 31,53 | 32,30 | 30,20 | 31,25 | -1,11% | - |
| 15.09.2021 | 32,03 | 32,25 | 31,40 | 31,60 | 5,42% | - |
| 14.09.2021 | 29,98 | 30,20 | 29,18 | 29,98 | 3,01% | - |
| 13.09.2021 | 29,10 | 30,15 | 28,88 | 29,10 | 1,66% | - |
| 10.09.2021 | 29,73 | 29,85 | 28,63 | 28,63 | -0,69% | - |
| 09.09.2021 | 29,50 | 29,90 | 28,73 | 28,83 | -1,79% | - |
| 08.09.2021 | 29,40 | 29,40 | 29,35 | 29,35 | -0,36% | - |
| 07.09.2021 | 29,83 | 29,93 | 29,23 | 29,46 | 0,36% | - |
| 03.09.2021 | 30,08 | 30,10 | 25,48 | 29,35 | -0,53% | - |
| 02.09.2021 | 25,23 | 29,58 | 25,23 | 29,51 | -0,32% | - |
| 01.09.2021 | 29,30 | 29,60 | 29,05 | 29,60 | 1,54% | - |
| 31.08.2021 | 28,90 | 29,38 | 28,90 | 29,15 | -1,19% | - |
| 26.08.2021 | 29,58 | 29,60 | 28,60 | 29,50 | 2,25% | - |
| 25.08.2021 | 28,90 | 30,00 | 28,75 | 28,85 | 0,17% | - |
| 24.08.2021 | 28,65 | 30,90 | 28,43 | 28,80 | 0,52% | - |
| 23.08.2021 | 28,65 | 28,95 | 28,48 | 28,65 | 2,32% | - |
| 20.08.2021 | 27,95 | 28,35 | 27,95 | 28,00 | 0,00% | - |
| 19.08.2021 | 28,10 | 30,58 | 26,33 | 28,00 | -3,36% | - |
| 18.08.2021 | 29,00 | 29,45 | 28,68 | 28,98 | -0,34% | - |
| 17.08.2021 | 28,90 | 29,28 | 25,03 | 29,08 | 0,17% | - |
| 16.08.2021 | 29,10 | 30,98 | 28,73 | 29,03 | 0,43% | - |
| 13.08.2021 | 29,05 | 30,73 | 28,68 | 28,90 | -0,69% | - |
| 12.08.2021 | 29,10 | 31,08 | 29,00 | 29,10 | 0,17% | - |
| 11.08.2021 | 29,00 | 29,25 | 25,05 | 29,05 | 0,69% | - |
| 10.08.2021 | 28,80 | 30,65 | 28,63 | 28,85 | 0,61% | - |
| 09.08.2021 | 28,83 | 30,93 | 24,90 | 28,68 | -1,71% | - |
| 06.08.2021 | 28,91 | 29,28 | 28,88 | 29,18 | 1,30% | - |
| 05.08.2021 | 29,35 | 30,13 | 28,53 | 28,80 | -0,26% | - |
| 04.08.2021 | 28,98 | 29,25 | 28,75 | 28,88 | 0,26% | - |
| 03.08.2021 | 28,80 | 29,20 | 28,53 | 28,80 | -0,17% | - |
| 02.08.2021 | 29,13 | 30,78 | 28,60 | 28,85 | -0,35% | - |
| 30.07.2021 | 29,03 | 29,28 | 28,73 | 28,95 | -1,03% | - |
| 29.07.2021 | 29,85 | 29,88 | 29,13 | 29,25 | 1,56% | - |
| 28.07.2021 | 28,85 | 29,08 | 28,45 | 28,80 | 0,26% | - |
| 27.07.2021 | 28,55 | 30,10 | 28,30 | 28,73 | -5,51% | - |