Naturgy Energy Group, S.A. NTGY
BME · Spanien · Versorger
€29,12-0,02 (-0,07 %)
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 | €29,14 | 0,00 % | €28,90 | €29,14 | €28,66 | 244,59K |
| 2026-09-30 | €29,14 | +0,48 % | €28,96 | €29,30 | €28,94 | 1,42M |
| 2026-09-29 | €29,00 | +0,83 % | €28,80 | €29,10 | €28,70 | 911,52K |
| 2026-09-28 | €28,76 | -1,17 % | €29,32 | €29,34 | €28,76 | 923,78K |
| 2026-09-25 | €29,10 | -1,36 % | €29,40 | €29,62 | €29,04 | 829,15K |
| 2026-09-24 | €29,50 | +0,96 % | €29,12 | €29,58 | €29,12 | 865,34K |
| 2026-09-23 | €29,22 | -0,88 % | €29,56 | €29,66 | €29,10 | 922,23K |
| 2026-09-22 | €29,48 | +0,61 % | €29,44 | €29,68 | €29,38 | 1,01M |
| 2026-09-21 | €29,30 | -0,95 % | €29,46 | €29,50 | €29,26 | 898,60K |
| 2026-09-18 | €29,58 | -1,14 % | €29,92 | €29,92 | €29,36 | 3,29M |
| 2026-09-17 | €29,92 | +1,15 % | €29,68 | €30,02 | €29,58 | 1,42M |
| 2026-09-16 | €29,58 | +1,23 % | €29,14 | €29,80 | €29,14 | 1,07M |
| 2026-09-15 | €29,22 | +0,97 % | €29,06 | €29,22 | €28,86 | 905,42K |
| 2026-09-14 | €28,94 | -1,83 % | €29,56 | €29,60 | €28,94 | 835,94K |
| 2026-09-11 | €29,48 | -0,14 % | €29,98 | €30,02 | €29,48 | 1,58M |
| 2026-09-10 | €29,52 | +0,82 % | €29,30 | €29,64 | €29,30 | 2,24M |
| 2026-09-09 | €29,28 | -0,41 % | €29,52 | €29,66 | €29,20 | 948,74K |
| 2026-09-08 | €29,40 | -0,47 % | €29,50 | €29,56 | €29,10 | 893,24K |
| 2026-09-07 | €29,54 | -0,67 % | €29,66 | €29,94 | €29,54 | 863,55K |
| 2026-09-04 | €29,74 | +1,50 % | €29,20 | €29,74 | €28,98 | 1,39M |
| 2026-09-03 | €29,30 | -1,01 % | €29,80 | €29,90 | €29,12 | 2,03M |
| 2026-09-02 | €29,60 | +0,27 % | €29,62 | €29,88 | €29,52 | 1,20M |
| 2026-09-01 | €29,52 | +0,20 % | €29,50 | €29,62 | €29,22 | 1,18M |
| 2026-08-31 | €29,46 | -0,47 % | €29,68 | €29,70 | €29,26 | 3,09M |
| 2026-08-28 | €29,60 | -0,07 % | €29,70 | €29,82 | €29,60 | 637,27K |
| 2026-08-27 | €29,62 | -0,47 % | €29,78 | €29,82 | €29,36 | 952,56K |
| 2026-08-26 | €29,76 | -0,73 % | €29,90 | €29,92 | €29,54 | 748,89K |
| 2026-08-25 | €29,98 | +1,28 % | €29,70 | €30,04 | €29,56 | 1,06M |
| 2026-08-24 | €29,60 | +0,54 % | €29,50 | €29,64 | €29,28 | 1,04M |
| 2026-08-21 | €29,44 | -0,41 % | €29,58 | €29,68 | €29,40 | 815,91K |
| 2026-08-20 | €29,56 | -0,14 % | €29,76 | €29,78 | €29,44 | 726,01K |
| 2026-08-19 | €29,60 | 0,00 % | €29,56 | €29,78 | €29,56 | 905,32K |
| 2026-08-18 | €29,60 | +2,42 % | €29,00 | €29,62 | €28,98 | 971,85K |
| 2026-08-17 | €28,90 | -0,48 % | €29,00 | €29,20 | €28,86 | 605,70K |
| 2026-08-14 | €29,04 | 0,00 % | €29,06 | €29,08 | €28,70 | 1,95M |
| 2026-08-13 | €29,04 | +0,35 % | €28,98 | €29,10 | €28,84 | 1,10M |
| 2026-08-12 | €28,94 | 0,00 % | €29,10 | €29,14 | €28,88 | 748,40K |
| 2026-08-11 | €28,94 | +1,12 % | €28,78 | €28,96 | €28,72 | 839,13K |
| 2026-08-10 | €28,62 | -0,35 % | €28,74 | €28,82 | €28,54 | 957,06K |
| 2026-08-07 | €28,72 | -0,21 % | €28,76 | €28,90 | €28,64 | 1,17M |
| 2026-08-06 | €28,78 | +0,42 % | €28,80 | €29,04 | €28,72 | 842,30K |
| 2026-08-05 | €28,66 | +0,99 % | €28,48 | €28,84 | €28,44 | 1,02M |
| 2026-08-04 | €28,38 | -1,25 % | €28,72 | €28,88 | €28,26 | 4,64M |
| 2026-08-03 | €28,74 | -0,76 % | €28,98 | €29,00 | €28,56 | 1,18M |
| 2026-07-31 | €28,96 | +0,07 % | €29,08 | €29,12 | €28,82 | 2,80M |
| 2026-07-30 | €28,94 | -1,23 % | €29,22 | €29,46 | €28,94 | 3,64M |
| 2026-07-29 | €29,30 | -0,75 % | €29,62 | €29,64 | €29,20 | 1,32M |
| 2026-07-28 | €29,52 | -0,81 % | €29,94 | €30,02 | €29,52 | 1,60M |
| 2026-07-27 | €29,76 | -0,93 % | €29,60 | €29,88 | €29,42 | 1,82M |
| 2026-07-24 | €30,04 | +0,94 % | €29,72 | €30,04 | €29,62 | 2,27M |
| 2026-07-23 | €29,76 | +0,95 % | €29,56 | €29,76 | €29,36 | 4,06M |
| 2026-07-22 | €29,48 | +3,44 % | €28,80 | €29,84 | €28,70 | 13,39M |
| 2026-07-21 | €28,50 | -0,90 % | €28,72 | €28,82 | €28,50 | 4,51M |
| 2026-07-20 | €28,76 | -0,28 % | €28,88 | €29,00 | €28,66 | 805,93K |
| 2026-07-17 | €28,84 | +0,63 % | €28,84 | €29,06 | €28,52 | 1,57M |
| 2026-07-16 | €28,66 | -0,28 % | €28,76 | €28,82 | €28,42 | 1,11M |
| 2026-07-15 | €28,74 | -0,90 % | €28,90 | €29,00 | €28,64 | 1,12M |
| 2026-07-14 | €29,00 | +1,26 % | €28,70 | €29,00 | €28,64 | 2,01M |
| 2026-07-13 | €28,64 | +2,14 % | €28,20 | €28,64 | €28,08 | 2,57M |
| 2026-07-10 | €28,04 | -0,71 % | €28,14 | €28,24 | €27,94 | 1,84M |
| 2026-07-09 | €28,24 | +1,58 % | €27,72 | €28,32 | €27,70 | 2,78M |
| 2026-07-08 | €27,80 | +1,24 % | €27,60 | €27,80 | €27,38 | 1,56M |
| 2026-07-07 | €27,46 | +0,88 % | €27,20 | €27,56 | €27,20 | 1,15M |
| 2026-07-06 | €27,22 | -1,59 % | €27,74 | €27,74 | €27,22 | 1,21M |
| 2026-07-03 | €27,66 | +0,22 % | €27,68 | €27,92 | €27,60 | 1,17M |
| 2026-07-02 | €27,60 | +1,25 % | €27,30 | €27,62 | €27,20 | 1,74M |
| 2026-07-01 | €27,26 | -0,73 % | €27,60 | €27,60 | €27,06 | 1,44M |
| 2026-06-30 | €27,46 | -0,94 % | €27,82 | €27,90 | €27,22 | 1,72M |
| 2026-06-29 | €27,72 | -0,72 % | €28,00 | €28,04 | €27,72 | 1,62M |
| 2026-06-26 | €27,92 | +0,43 % | €27,84 | €28,16 | €27,80 | 1,30M |
| 2026-06-25 | €27,80 | +0,94 % | €27,52 | €27,90 | €27,52 | 1,30M |
| 2026-06-24 | €27,54 | -1,78 % | €28,10 | €28,12 | €27,36 | 4,05M |
| 2026-06-23 | €28,04 | -1,89 % | €28,56 | €28,70 | €28,04 | 2,70M |
| 2026-06-22 | €28,58 | +0,14 % | €28,68 | €28,70 | €28,44 | 1,14M |
| 2026-06-19 | €28,54 | -0,28 % | €28,62 | €28,72 | €28,30 | 6,88M |
| 2026-06-18 | €28,62 | -0,62 % | €28,80 | €28,84 | €28,56 | 1,65M |
| 2026-06-17 | €28,80 | +0,70 % | €28,52 | €28,80 | €28,26 | 1,32M |
| 2026-06-16 | €28,60 | -1,45 % | €29,20 | €29,22 | €28,50 | 1,60M |
| 2026-06-15 | €29,02 | -1,43 % | €29,38 | €29,38 | €28,86 | 1,75M |
| 2026-06-12 | €29,44 | -0,41 % | €29,52 | €29,64 | €29,18 | 1,28M |
| 2026-06-11 | €29,56 | +0,54 % | €29,50 | €29,74 | €29,36 | 3,12M |
| 2026-06-10 | €29,40 | +0,75 % | €29,26 | €29,50 | €29,16 | 4,00M |
| 2026-06-09 | €29,18 | +1,11 % | €28,96 | €29,18 | €28,80 | 1,91M |
| 2026-06-08 | €28,86 | -0,28 % | €29,06 | €29,20 | €28,82 | 7,42M |
| 2026-06-05 | €28,94 | +1,12 % | €28,80 | €28,98 | €28,62 | 1,34M |
| 2026-06-04 | €28,62 | -1,45 % | €28,90 | €29,16 | €28,62 | 1,10M |
| 2026-06-03 | €29,04 | +1,11 % | €28,88 | €29,12 | €28,84 | 1,22M |
| 2026-06-02 | €28,72 | 0,00 % | €28,90 | €29,00 | €28,72 | 1,52M |
| 2026-06-01 | €28,72 | +0,63 % | €28,56 | €29,00 | €28,52 | 1,95M |
| 2026-05-29 | €28,54 | -0,42 % | €28,74 | €28,88 | €28,32 | 18,59M |