Galp Energia, SGPS S.A. Class B GALP
EURONEXT · Portugal · Energierohstoffe
€22,04-0,41 (-1,83 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €22,01 | -1,96 % | €22,49 | €22,23 | €21,76 | 547,46K |
| 2026-09-30 | €22,45 | -0,22 % | €22,49 | €22,50 | €22,20 | 1,00M |
| 2026-09-29 | €22,50 | -1,83 % | €22,79 | €22,81 | €22,38 | 1,28M |
| 2026-09-28 | €22,92 | +1,87 % | €22,70 | €22,99 | €22,69 | 1,17M |
| 2026-09-25 | €22,50 | -2,93 % | €22,92 | €23,02 | €22,34 | 1,56M |
| 2026-09-24 | €23,18 | +3,25 % | €22,50 | €23,18 | €22,44 | 1,70M |
| 2026-09-23 | €22,45 | +2,79 % | €21,65 | €22,46 | €21,65 | 1,89M |
| 2026-09-22 | €21,84 | +0,23 % | €21,90 | €21,95 | €21,30 | 1,90M |
| 2026-09-21 | €21,79 | -0,46 % | €21,73 | €21,97 | €21,68 | 1,09M |
| 2026-09-18 | €21,89 | -0,73 % | €21,95 | €21,97 | €21,70 | 1,66M |
| 2026-09-17 | €22,05 | +0,78 % | €21,85 | €22,05 | €21,67 | 1,11M |
| 2026-09-16 | €21,88 | -0,41 % | €22,00 | €22,21 | €21,73 | 1,55M |
| 2026-09-15 | €21,97 | +1,95 % | €21,55 | €21,97 | €21,38 | 1,15M |
| 2026-09-14 | €21,55 | +0,23 % | €21,84 | €21,95 | €21,22 | 1,63M |
| 2026-09-11 | €21,50 | +0,14 % | €21,50 | €21,63 | €21,24 | 1,35M |
| 2026-09-10 | €21,47 | +0,37 % | €21,49 | €21,71 | €21,38 | 1,58M |
| 2026-09-09 | €21,39 | +1,42 % | €21,23 | €21,49 | €21,21 | 1,54M |
| 2026-09-08 | €21,09 | +1,79 % | €20,90 | €21,18 | €20,87 | 1,45M |
| 2026-09-07 | €20,72 | +0,97 % | €20,77 | €20,99 | €20,72 | 1,20M |
| 2026-09-04 | €20,52 | -2,29 % | €21,00 | €21,01 | €20,48 | 1,98M |
| 2026-09-03 | €21,00 | -0,52 % | €21,19 | €21,40 | €21,00 | 1,41M |
| 2026-09-02 | €21,11 | -2,36 % | €21,82 | €21,93 | €21,11 | 1,84M |
| 2026-09-01 | €21,62 | +1,03 % | €21,55 | €21,84 | €21,47 | 1,72M |
| 2026-08-31 | €21,40 | +2,74 % | €21,10 | €21,42 | €21,05 | 2,33M |
| 2026-08-28 | €20,83 | +0,58 % | €20,85 | €21,06 | €20,82 | 820,46K |
| 2026-08-27 | €20,71 | -2,08 % | €21,04 | €21,05 | €20,70 | 1,22M |
| 2026-08-26 | €21,15 | -0,61 % | €21,03 | €21,15 | €20,74 | 1,18M |
| 2026-08-25 | €21,28 | -0,70 % | €21,40 | €21,63 | €21,24 | 1,39M |
| 2026-08-24 | €21,43 | -2,28 % | €21,87 | €21,93 | €21,31 | 1,28M |
| 2026-08-21 | €21,93 | +0,73 % | €21,69 | €21,93 | €21,65 | 935,41K |
| 2026-08-20 | €21,77 | +1,44 % | €21,50 | €21,77 | €21,27 | 1,21M |
| 2026-08-19 | €21,46 | -0,05 % | €21,14 | €21,50 | €21,10 | 1,15M |
| 2026-08-18 | €21,47 | +2,29 % | €21,20 | €21,60 | €21,11 | 1,71M |
| 2026-08-17 | €20,99 | +0,86 % | €20,81 | €21,07 | €20,73 | 1,08M |
| 2026-08-14 | €20,81 | +1,71 % | €20,54 | €20,87 | €20,50 | 1,19M |
| 2026-08-13 | €20,46 | -0,44 % | €20,59 | €20,63 | €20,27 | 846,77K |
| 2026-08-12 | €20,55 | 0,00 % | €20,51 | €20,63 | €20,42 | 1,00M |
| 2026-08-11 | €20,55 | +1,83 % | €20,40 | €20,68 | €20,37 | 1,46M |
| 2026-08-10 | €20,18 | +1,79 % | €19,81 | €20,19 | €19,73 | 999,03K |
| 2026-08-07 | €19,83 | -0,48 % | €19,99 | €20,06 | €19,65 | 1,01M |
| 2026-08-06 | €19,92 | +0,23 % | €19,94 | €20,00 | €19,78 | 1,32M |
| 2026-08-05 | €19,88 | +0,43 % | €19,70 | €19,96 | €19,69 | 1,42M |
| 2026-08-04 | €19,79 | +0,20 % | €19,71 | €20,07 | €19,35 | 1,70M |
| 2026-08-03 | €19,75 | +0,30 % | €19,32 | €19,75 | €19,19 | 1,49M |
| 2026-07-31 | €19,69 | +0,46 % | €19,55 | €19,78 | €19,50 | 1,34M |
| 2026-07-30 | €19,60 | -1,98 % | €20,02 | €20,06 | €19,28 | 2,41M |
| 2026-07-29 | €20,00 | +3,55 % | €19,60 | €20,00 | €19,48 | 2,07M |
| 2026-07-28 | €19,31 | -0,36 % | €19,48 | €19,68 | €19,22 | 1,77M |
| 2026-07-27 | €19,38 | -3,25 % | €19,73 | €19,76 | €19,01 | 2,82M |
| 2026-07-24 | €20,03 | -4,44 % | €20,71 | €20,76 | €20,03 | 1,84M |
| 2026-07-23 | €20,96 | +3,71 % | €20,39 | €20,96 | €20,32 | 3,20M |
| 2026-07-22 | €20,21 | +1,48 % | €20,00 | €20,28 | €20,00 | 1,72M |
| 2026-07-21 | €19,92 | +3,21 % | €19,30 | €19,92 | €19,27 | 2,23M |
| 2026-07-20 | €19,30 | +1,79 % | €19,25 | €19,51 | €19,14 | 1,62M |
| 2026-07-17 | €18,95 | +0,18 % | €18,90 | €19,25 | €18,85 | 1,56M |
| 2026-07-16 | €18,92 | -0,76 % | €19,16 | €19,16 | €18,66 | 1,65M |
| 2026-07-15 | €19,07 | -1,83 % | €19,47 | €19,49 | €19,07 | 1,74M |
| 2026-07-14 | €19,42 | -2,22 % | €20,00 | €20,18 | €19,25 | 2,06M |
| 2026-07-13 | €19,86 | +1,48 % | €19,84 | €19,93 | €19,54 | 1,02M |
| 2026-07-10 | €19,57 | -0,15 % | €19,65 | €19,85 | €19,57 | 1,01M |
| 2026-07-09 | €19,60 | -0,73 % | €19,66 | €19,83 | €19,60 | 1,35M |
| 2026-07-08 | €19,75 | +4,20 % | €19,39 | €19,82 | €19,30 | 2,81M |
| 2026-07-07 | €18,95 | +0,58 % | €18,91 | €19,08 | €18,83 | 1,09M |
| 2026-07-06 | €18,84 | -0,66 % | €19,03 | €19,18 | €18,78 | 1,03M |
| 2026-07-03 | €18,97 | +1,34 % | €19,03 | €19,11 | €18,92 | 1,49M |
| 2026-07-02 | €18,72 | +0,54 % | €18,60 | €18,86 | €18,52 | 1,42M |
| 2026-07-01 | €18,61 | -0,16 % | €18,57 | €18,61 | €18,42 | 1,17M |
| 2026-06-30 | €18,65 | +0,84 % | €18,48 | €18,68 | €18,43 | 1,22M |
| 2026-06-29 | €18,49 | +0,71 % | €18,50 | €18,58 | €18,44 | 1,04M |
| 2026-06-26 | €18,36 | -0,27 % | €18,30 | €18,51 | €18,28 | 1,33M |
| 2026-06-25 | €18,41 | +0,33 % | €18,26 | €18,52 | €18,22 | 1,47M |
| 2026-06-24 | €18,35 | -1,85 % | €18,59 | €18,74 | €18,27 | 1,72M |
| 2026-06-23 | €18,69 | +0,48 % | €18,69 | €18,80 | €18,45 | 1,29M |
| 2026-06-22 | €18,60 | +0,46 % | €18,54 | €18,73 | €18,52 | 991,02K |
| 2026-06-19 | €18,52 | +1,12 % | €18,45 | €18,71 | €18,38 | 3,93M |
| 2026-06-18 | €18,32 | -1,21 % | €18,45 | €18,55 | €18,20 | 2,49M |
| 2026-06-17 | €18,54 | +0,52 % | €18,38 | €18,72 | €18,22 | 2,58M |
| 2026-06-16 | €18,44 | +0,05 % | €18,39 | €18,52 | €18,29 | 2,15M |
| 2026-06-15 | €18,43 | -3,58 % | €18,83 | €18,83 | €18,27 | 3,26M |
| 2026-06-12 | €19,12 | -2,77 % | €19,10 | €19,25 | €18,73 | 2,48M |
| 2026-06-11 | €19,67 | +1,63 % | €19,53 | €19,73 | €19,41 | 1,68M |
| 2026-06-10 | €19,35 | +1,92 % | €19,00 | €19,36 | €18,91 | 1,95M |
| 2026-06-09 | €18,99 | -2,44 % | €19,41 | €19,43 | €18,93 | 1,90M |
| 2026-06-08 | €19,46 | +1,04 % | €19,55 | €19,67 | €19,15 | 2,17M |
| 2026-06-05 | €19,26 | +0,71 % | €19,15 | €19,27 | €19,00 | 916,00K |
| 2026-06-04 | €19,13 | -1,16 % | €19,29 | €19,32 | €19,02 | 1,11M |
| 2026-06-03 | €19,35 | +1,79 % | €19,26 | €19,39 | €19,13 | 1,76M |
| 2026-06-02 | €19,01 | +0,18 % | €18,77 | €19,11 | €18,64 | 1,34M |
| 2026-06-01 | €18,98 | +1,82 % | €18,71 | €19,10 | €18,69 | 1,91M |
| 2026-05-29 | €18,64 | +0,62 % | €18,44 | €18,66 | €18,44 | 3,70M |