129,500€
-6,02%
Echtzeit-Aktienkurs Gaztransport Technigaz SAS
Bid:
Ask:
Aktienkurse zur Gaztransport Technigaz SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 136,40 | 136,50 | 127,90 | 129,50 | -6,02% | - |
| 03.04.2025 | 138,70 | 139,40 | 135,70 | 137,80 | -2,68% | 163.444,00 |
| 02.04.2025 | 139,00 | 141,60 | 138,80 | 141,60 | 1,58% | 97.961,00 |
| 01.04.2025 | 140,60 | 141,20 | 135,60 | 139,40 | -0,64% | 147.102,00 |
| 31.03.2025 | 141,40 | 142,00 | 139,10 | 140,30 | -1,13% | 216.029,00 |
| 28.03.2025 | 142,20 | 143,60 | 141,20 | 141,90 | -0,84% | 108.140,00 |
| 27.03.2025 | 143,80 | 143,80 | 139,60 | 143,10 | -1,31% | 131.254,00 |
| 26.03.2025 | 146,90 | 147,70 | 145,00 | 145,00 | -1,09% | 74.512,00 |
| 25.03.2025 | 146,60 | 148,30 | 145,70 | 146,60 | 0,69% | 61.469,00 |
| 24.03.2025 | 147,00 | 147,00 | 145,40 | 145,60 | -0,27% | 56.083,00 |
| 21.03.2025 | 147,40 | 147,80 | 144,60 | 146,00 | -1,15% | 177.570,00 |
| 20.03.2025 | 147,90 | 149,00 | 145,70 | 147,70 | 0,27% | 97.331,00 |
| 19.03.2025 | 145,60 | 148,70 | 145,20 | 147,30 | 0,61% | 117.135,00 |
| 18.03.2025 | 145,70 | 147,30 | 145,70 | 146,40 | 0,55% | 79.103,00 |
| 17.03.2025 | 143,80 | 145,60 | 143,70 | 145,60 | 1,75% | 66.167,00 |
| 14.03.2025 | 142,60 | 143,80 | 141,90 | 143,10 | 0,56% | 66.449,00 |
| 13.03.2025 | 142,20 | 144,00 | 141,40 | 142,30 | -0,35% | 120.803,00 |
| 12.03.2025 | 139,40 | 144,00 | 139,40 | 142,80 | 2,73% | 137.381,00 |
| 11.03.2025 | 139,00 | 140,60 | 138,00 | 139,00 | -0,36% | 119.169,00 |
| 10.03.2025 | 142,90 | 143,40 | 139,50 | 139,50 | -0,71% | 74.956,00 |
| 07.03.2025 | 142,00 | 142,50 | 139,40 | 140,50 | -1,26% | 132.264,00 |
| 06.03.2025 | 146,00 | 146,90 | 141,50 | 142,30 | -1,52% | 139.412,00 |
| 05.03.2025 | 146,60 | 147,20 | 144,10 | 144,50 | -0,96% | 188.824,00 |
| 04.03.2025 | 150,00 | 150,60 | 145,70 | 145,90 | -3,89% | 130.856,00 |
| 03.03.2025 | 149,30 | 153,10 | 148,60 | 151,80 | 3,27% | 133.571,00 |
| 28.02.2025 | 148,10 | 148,80 | 146,00 | 147,00 | -0,94% | 160.304,00 |
| 27.02.2025 | 148,80 | 150,00 | 147,20 | 148,40 | -0,27% | 107.973,00 |
| 26.02.2025 | 149,50 | 151,20 | 148,60 | 148,80 | -2,43% | 116.786,00 |
| 25.02.2025 | 152,50 | 152,50 | 152,50 | 152,50 | -4,51% | 186.432,00 |
| 24.02.2025 | 155,20 | 160,60 | 155,20 | 159,70 | 2,97% | 271.762,00 |
| 21.02.2025 | 143,70 | 157,30 | 141,20 | 155,10 | 15,92% | 578.087,00 |
| 20.02.2025 | 134,00 | 135,00 | 133,10 | 133,80 | -1,18% | 113.363,00 |
| 19.02.2025 | 136,20 | 136,90 | 134,80 | 135,40 | -0,66% | 100.602,00 |
| 18.02.2025 | 136,50 | 137,20 | 135,10 | 136,30 | 0,15% | 92.049,00 |
| 17.02.2025 | 135,50 | 136,70 | 135,20 | 136,10 | 1,57% | 111.946,00 |
| 14.02.2025 | 134,30 | 135,10 | 133,70 | 134,00 | -0,59% | 122.245,00 |
| 13.02.2025 | 135,90 | 136,20 | 133,90 | 134,80 | -0,88% | 132.046,00 |
| 12.02.2025 | 134,10 | 136,70 | 134,10 | 136,00 | 1,64% | 126.935,00 |
| 11.02.2025 | 138,80 | 139,00 | 133,80 | 133,80 | -3,67% | 196.233,00 |
| 10.02.2025 | 139,00 | 139,90 | 134,20 | 138,90 | -4,01% | 260.868,00 |
| 07.02.2025 | 148,30 | 149,00 | 144,50 | 144,70 | -2,43% | 141.263,00 |
| 06.02.2025 | 151,60 | 152,00 | 147,90 | 148,30 | -2,11% | 94.611,00 |
| 05.02.2025 | 149,90 | 151,50 | 149,90 | 151,50 | 1,27% | 84.497,00 |
| 04.02.2025 | 147,00 | 150,40 | 146,70 | 149,60 | 1,77% | 74.596,00 |
| 03.02.2025 | 146,10 | 147,30 | 144,90 | 147,00 | -0,61% | 60.437,00 |
| 31.01.2025 | 147,50 | 148,50 | 147,00 | 147,90 | 0,68% | 99.269,00 |
| 30.01.2025 | 145,80 | 147,70 | 145,80 | 146,90 | 0,96% | 57.816,00 |
| 29.01.2025 | 146,00 | 146,80 | 145,40 | 145,50 | -0,27% | 52.143,00 |
| 28.01.2025 | 146,70 | 147,00 | 145,30 | 145,90 | 0,34% | 78.588,00 |
| 27.01.2025 | 145,00 | 147,20 | 144,90 | 145,40 | -0,75% | 72.227,00 |
| 24.01.2025 | 148,30 | 148,60 | 145,40 | 146,50 | -1,15% | 84.467,00 |
| 23.01.2025 | 146,30 | 149,20 | 146,10 | 148,20 | 0,95% | 89.264,00 |
| 22.01.2025 | 145,20 | 147,10 | 144,70 | 146,80 | 1,52% | 80.393,00 |
| 21.01.2025 | 144,60 | 146,40 | 143,30 | 144,60 | 0,07% | 84.355,00 |
| 20.01.2025 | 144,00 | 146,30 | 144,00 | 144,50 | 0,56% | 93.837,00 |
| 17.01.2025 | 144,50 | 144,50 | 142,10 | 143,70 | -0,07% | 84.130,00 |
| 16.01.2025 | 142,60 | 145,10 | 142,10 | 143,80 | 0,98% | 76.122,00 |
| 15.01.2025 | 141,00 | 142,40 | 140,50 | 142,40 | 2,45% | 136.192,00 |
| 14.01.2025 | 140,70 | 141,30 | 138,20 | 139,00 | -0,57% | 68.525,00 |
| 13.01.2025 | 139,80 | 139,80 | 136,00 | 139,80 | -0,21% | 108.635,00 |
| 10.01.2025 | 141,90 | 143,70 | 139,90 | 140,10 | -0,99% | 123.916,00 |
| 09.01.2025 | 140,90 | 142,00 | 139,00 | 141,50 | 0,50% | 137.034,00 |
| 08.01.2025 | 138,00 | 140,80 | 137,90 | 140,80 | 2,77% | 140.197,00 |
| 07.01.2025 | 137,00 | 138,20 | 135,70 | 137,00 | 0,00% | 49.670,00 |
| 06.01.2025 | 139,60 | 139,60 | 136,10 | 137,00 | -1,79% | 68.050,00 |
| 03.01.2025 | 135,00 | 140,10 | 133,80 | 139,50 | 3,72% | 134.512,00 |
| 02.01.2025 | 129,80 | 134,70 | 129,60 | 134,50 | 4,59% | 73.137,00 |
| 31.12.2024 | 128,80 | 129,40 | 128,40 | 128,60 | -0,54% | 32.092,00 |
| 30.12.2024 | 129,80 | 129,80 | 128,80 | 129,30 | -0,39% | 35.716,00 |
| 27.12.2024 | 128,60 | 129,80 | 128,60 | 129,80 | 1,17% | 40.394,00 |
| 24.12.2024 | 128,40 | 129,50 | 128,20 | 128,30 | 0,23% | 22.809,00 |
| 23.12.2024 | 129,20 | 129,20 | 126,90 | 128,00 | -0,85% | 54.872,00 |
| 20.12.2024 | 128,40 | 129,10 | 127,20 | 129,10 | -0,08% | 128.943,00 |
| 19.12.2024 | 129,40 | 130,50 | 126,60 | 129,20 | -1,52% | 110.198,00 |
| 18.12.2024 | 130,70 | 131,50 | 130,10 | 131,20 | 0,46% | 63.941,00 |
| 17.12.2024 | 129,50 | 130,60 | 125,80 | 130,60 | 0,31% | 140.131,00 |
| 16.12.2024 | 130,50 | 131,80 | 129,70 | 130,20 | -0,76% | 60.876,00 |
| 13.12.2024 | 134,30 | 134,70 | 130,60 | 131,20 | -1,65% | 115.489,00 |
| 12.12.2024 | 132,80 | 133,40 | 131,60 | 133,40 | 0,68% | 63.105,00 |
| 11.12.2024 | 133,20 | 133,70 | 132,50 | 132,50 | -0,75% | 76.049,00 |
| 10.12.2024 | 130,00 | 134,20 | 129,40 | 133,50 | 0,07% | 100.302,00 |
| 09.12.2024 | 135,60 | 135,90 | 131,50 | 133,40 | -1,62% | 120.571,00 |
| 06.12.2024 | 135,90 | 136,50 | 134,60 | 135,60 | -0,22% | 76.240,00 |
| 05.12.2024 | 132,20 | 135,90 | 131,90 | 135,90 | 2,10% | 113.124,00 |
| 04.12.2024 | 133,50 | 134,80 | 132,90 | 133,10 | 0,08% | 67.472,00 |
| 03.12.2024 | 133,20 | 134,60 | 132,50 | 133,00 | 0,08% | 100.619,00 |
| 02.12.2024 | 136,80 | 137,60 | 132,90 | 132,90 | -3,49% | 140.662,00 |
| 29.11.2024 | 138,60 | 138,70 | 136,20 | 137,70 | -0,65% | 64.725,00 |
| 28.11.2024 | 137,80 | 138,60 | 135,70 | 138,60 | -0,65% | 91.046,00 |
| 27.11.2024 | 139,40 | 140,00 | 138,20 | 139,50 | 0,07% | 69.269,00 |
| 26.11.2024 | 140,60 | 140,80 | 139,10 | 139,40 | -0,71% | 53.284,00 |
| 25.11.2024 | 140,80 | 142,00 | 140,40 | 140,40 | -0,50% | 101.180,00 |
| 22.11.2024 | 142,00 | 142,20 | 140,70 | 141,10 | -0,07% | 52.132,00 |
| 21.11.2024 | 142,00 | 142,20 | 139,50 | 141,20 | -0,07% | 95.431,00 |
| 20.11.2024 | 140,00 | 142,30 | 140,00 | 141,30 | 1,29% | 146.538,00 |
| 19.11.2024 | 138,30 | 139,80 | 138,00 | 139,50 | 0,94% | 128.940,00 |
| 18.11.2024 | 138,40 | 139,10 | 137,30 | 138,20 | 0,07% | 82.311,00 |
| 15.11.2024 | 138,40 | 140,00 | 137,60 | 138,10 | -0,36% | 68.815,00 |
| 14.11.2024 | 138,10 | 139,80 | 137,70 | 138,60 | 0,51% | 114.967,00 |
| 13.11.2024 | 138,20 | 139,00 | 137,20 | 137,90 | -0,36% | 59.542,00 |