158,900€
Echtzeit-Aktienkurs Gaztransport Technigaz SAS
Bid:
Ask:
Aktienkurse zur Gaztransport Technigaz SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 160,50 | 160,85 | 159,45 | 159,45 | 0,35% | - |
| 14.10.2025 | 158,40 | 160,00 | 157,30 | 158,90 | -0,81% | 111.339,00 |
| 13.10.2025 | 165,80 | 166,20 | 160,20 | 160,20 | -3,84% | 118.562,00 |
| 10.10.2025 | 163,20 | 168,30 | 163,00 | 166,60 | 1,71% | 106.598,00 |
| 09.10.2025 | 165,50 | 165,70 | 162,90 | 163,80 | -0,91% | 83.960,00 |
| 08.10.2025 | 164,40 | 165,60 | 162,70 | 165,30 | 1,72% | 133.131,00 |
| 07.10.2025 | 157,10 | 162,60 | 157,10 | 162,50 | 3,50% | 105.807,00 |
| 06.10.2025 | 158,00 | 158,70 | 155,70 | 157,00 | -0,38% | 61.749,00 |
| 03.10.2025 | 156,50 | 158,30 | 156,10 | 157,60 | 0,77% | 102.880,00 |
| 02.10.2025 | 154,90 | 157,60 | 154,90 | 156,40 | 0,45% | 71.019,00 |
| 01.10.2025 | 158,60 | 159,20 | 154,60 | 155,70 | -1,21% | 99.029,00 |
| 30.09.2025 | 155,50 | 158,30 | 154,40 | 157,60 | 1,03% | 227.599,00 |
| 29.09.2025 | 155,90 | 157,70 | 155,00 | 156,00 | -0,26% | 81.939,00 |
| 26.09.2025 | 155,00 | 156,90 | 154,90 | 156,40 | 1,10% | 55.843,00 |
| 25.09.2025 | 153,50 | 155,50 | 153,50 | 154,70 | 0,72% | 61.815,00 |
| 24.09.2025 | 151,60 | 154,00 | 151,50 | 153,60 | 1,52% | 60.459,00 |
| 23.09.2025 | 154,20 | 154,20 | 151,30 | 151,30 | -1,75% | 85.733,00 |
| 22.09.2025 | 155,00 | 155,20 | 153,20 | 154,00 | -0,71% | 61.975,00 |
| 19.09.2025 | 152,40 | 157,50 | 152,40 | 155,10 | 2,24% | 233.960,00 |
| 18.09.2025 | 152,90 | 154,00 | 150,80 | 151,70 | -0,20% | 106.856,00 |
| 17.09.2025 | 153,10 | 154,40 | 147,30 | 152,00 | -3,12% | 196.900,00 |
| 16.09.2025 | 159,50 | 160,40 | 156,80 | 156,90 | -1,38% | 70.475,00 |
| 15.09.2025 | 159,60 | 160,50 | 158,30 | 159,10 | 0,00% | 66.118,00 |
| 12.09.2025 | 156,80 | 159,20 | 156,10 | 159,10 | 3,58% | 89.536,00 |
| 11.09.2025 | 153,00 | 156,30 | 152,90 | 153,60 | 0,39% | 59.164,00 |
| 10.09.2025 | 153,80 | 153,80 | 152,40 | 153,00 | -0,07% | 63.701,00 |
| 09.09.2025 | 151,60 | 153,30 | 151,40 | 153,10 | 1,19% | 42.082,00 |
| 08.09.2025 | 150,50 | 153,10 | 150,50 | 151,30 | 0,60% | 96.999,00 |
| 05.09.2025 | 153,50 | 154,40 | 150,00 | 150,40 | -2,27% | 89.043,00 |
| 04.09.2025 | 156,90 | 157,10 | 153,90 | 153,90 | -1,79% | 120.285,00 |
| 03.09.2025 | 158,00 | 158,00 | 155,30 | 156,70 | -0,63% | 60.338,00 |
| 02.09.2025 | 159,00 | 159,90 | 156,50 | 157,70 | -0,25% | 62.832,00 |
| 01.09.2025 | 159,80 | 159,90 | 156,90 | 158,10 | -0,82% | 31.012,00 |
| 29.08.2025 | 158,10 | 161,10 | 158,10 | 159,40 | 0,89% | 79.554,00 |
| 28.08.2025 | 157,10 | 158,40 | 156,40 | 158,00 | 0,77% | 61.449,00 |
| 27.08.2025 | 154,70 | 157,90 | 154,60 | 156,80 | 1,36% | 59.477,00 |
| 26.08.2025 | 153,60 | 156,80 | 148,30 | 154,70 | -1,53% | 201.313,00 |
| 25.08.2025 | 158,60 | 158,80 | 156,80 | 157,10 | -0,88% | 39.608,00 |
| 22.08.2025 | 160,10 | 160,10 | 158,50 | 158,50 | -0,88% | 35.960,00 |
| 21.08.2025 | 159,30 | 161,00 | 159,00 | 159,90 | 0,82% | 44.865,00 |
| 20.08.2025 | 159,70 | 160,00 | 158,60 | 158,60 | -0,69% | 43.790,00 |
| 19.08.2025 | 161,20 | 161,20 | 159,50 | 159,70 | -0,99% | 55.657,00 |
| 18.08.2025 | 158,40 | 161,80 | 157,60 | 161,30 | 2,35% | 67.144,00 |
| 15.08.2025 | 159,50 | 159,80 | 157,60 | 157,60 | -1,07% | 104.597,00 |
| 14.08.2025 | 159,70 | 160,00 | 158,10 | 159,30 | -0,19% | 67.022,00 |
| 13.08.2025 | 161,60 | 161,90 | 159,60 | 159,60 | -0,93% | 48.418,00 |
| 12.08.2025 | 162,00 | 162,10 | 160,60 | 161,10 | -0,62% | 60.114,00 |
| 11.08.2025 | 162,50 | 162,60 | 160,80 | 162,10 | 0,25% | 44.659,00 |
| 08.08.2025 | 163,00 | 164,90 | 161,50 | 161,70 | -1,16% | 79.338,00 |
| 07.08.2025 | 166,10 | 166,20 | 163,20 | 163,60 | -1,80% | 84.155,00 |
| 06.08.2025 | 167,00 | 168,60 | 164,90 | 166,60 | -1,77% | 84.655,00 |
| 05.08.2025 | 169,90 | 171,40 | 169,50 | 169,60 | 0,65% | 92.331,00 |
| 04.08.2025 | 167,80 | 169,60 | 167,10 | 168,50 | 1,20% | 93.485,00 |
| 01.08.2025 | 165,00 | 166,50 | 163,60 | 166,50 | 0,91% | 114.456,00 |
| 31.07.2025 | 159,70 | 165,90 | 158,30 | 165,00 | 3,25% | 109.295,00 |
| 30.07.2025 | 167,60 | 167,60 | 157,80 | 159,80 | 0,13% | 186.281,00 |
| 29.07.2025 | 158,00 | 160,40 | 157,50 | 159,60 | 1,08% | 76.634,00 |
| 28.07.2025 | 157,90 | 158,50 | 157,00 | 157,90 | 0,38% | 71.125,00 |
| 25.07.2025 | 158,60 | 158,60 | 156,30 | 157,30 | -1,32% | 61.499,00 |
| 24.07.2025 | 162,10 | 162,50 | 159,20 | 159,40 | -0,75% | 86.463,00 |
| 23.07.2025 | 162,50 | 162,70 | 160,30 | 160,60 | -1,05% | 70.128,00 |
| 22.07.2025 | 164,60 | 165,20 | 162,10 | 162,30 | -1,40% | 52.400,00 |
| 21.07.2025 | 165,80 | 166,60 | 164,60 | 164,60 | -0,90% | 59.032,00 |
| 18.07.2025 | 165,80 | 166,80 | 164,70 | 166,10 | 0,79% | 64.079,00 |
| 17.07.2025 | 165,90 | 166,10 | 164,10 | 164,80 | -0,18% | 45.060,00 |
| 16.07.2025 | 167,50 | 168,20 | 165,10 | 165,10 | -1,14% | 65.846,00 |
| 15.07.2025 | 168,10 | 168,70 | 166,60 | 167,00 | -0,30% | 54.375,00 |
| 14.07.2025 | 170,00 | 170,10 | 167,10 | 167,50 | -1,53% | 98.040,00 |
| 11.07.2025 | 166,60 | 170,20 | 166,20 | 170,10 | 2,90% | 97.128,00 |
| 10.07.2025 | 164,10 | 165,30 | 163,60 | 165,30 | 0,98% | 77.281,00 |
| 09.07.2025 | 164,20 | 164,90 | 163,10 | 163,70 | -0,30% | 86.615,00 |
| 08.07.2025 | 164,10 | 166,80 | 164,10 | 164,20 | 0,37% | 97.706,00 |
| 07.07.2025 | 163,80 | 164,00 | 162,40 | 163,60 | -0,37% | 78.426,00 |
| 04.07.2025 | 164,20 | 165,40 | 163,60 | 164,20 | 0,18% | 61.096,00 |
| 03.07.2025 | 163,80 | 164,30 | 163,10 | 163,90 | 0,00% | 66.915,00 |
| 02.07.2025 | 163,00 | 164,80 | 163,00 | 163,90 | 0,49% | 67.993,00 |
| 01.07.2025 | 168,90 | 169,50 | 163,10 | 163,10 | -3,03% | 88.904,00 |
| 30.06.2025 | 167,80 | 169,00 | 167,20 | 168,20 | 0,66% | 90.173,00 |
| 27.06.2025 | 165,40 | 167,10 | 164,30 | 167,10 | 1,46% | 79.935,00 |
| 26.06.2025 | 165,70 | 165,80 | 163,20 | 164,70 | -0,12% | 67.673,00 |
| 25.06.2025 | 166,20 | 167,50 | 164,20 | 164,90 | -0,90% | 83.107,00 |
| 24.06.2025 | 168,00 | 168,00 | 164,30 | 166,40 | -1,01% | 135.361,00 |
| 23.06.2025 | 165,40 | 168,30 | 165,00 | 168,10 | 1,57% | 89.619,00 |
| 20.06.2025 | 166,20 | 166,90 | 164,60 | 165,50 | -0,30% | 165.417,00 |
| 19.06.2025 | 164,40 | 166,00 | 163,80 | 166,00 | 0,79% | 70.009,00 |
| 18.06.2025 | 165,90 | 166,00 | 164,00 | 164,70 | -0,72% | 74.709,00 |
| 17.06.2025 | 163,40 | 165,90 | 163,20 | 165,90 | -0,60% | 99.978,00 |
| 16.06.2025 | 165,70 | 169,80 | 165,40 | 166,90 | 0,79% | 99.244,00 |
| 13.06.2025 | 165,00 | 169,80 | 164,70 | 165,60 | 1,16% | 127.130,00 |
| 12.06.2025 | 164,10 | 165,50 | 162,90 | 163,70 | 0,49% | 67.377,00 |
| 11.06.2025 | 161,20 | 164,30 | 161,10 | 162,90 | 0,56% | 78.143,00 |
| 10.06.2025 | 167,30 | 167,80 | 161,40 | 162,00 | -3,11% | 115.577,00 |
| 09.06.2025 | 163,60 | 168,20 | 153,00 | 167,20 | -1,07% | 103.291,00 |
| 06.06.2025 | 170,00 | 170,40 | 168,60 | 169,00 | -0,24% | 80.581,00 |
| 05.06.2025 | 168,00 | 170,60 | 167,80 | 169,40 | 0,59% | 95.160,00 |
| 04.06.2025 | 169,00 | 170,60 | 168,40 | 168,40 | -0,30% | 103.086,00 |
| 03.06.2025 | 166,90 | 169,70 | 166,90 | 168,90 | 1,56% | 90.673,00 |
| 02.06.2025 | 164,30 | 167,80 | 164,30 | 166,30 | 1,59% | 115.377,00 |
| 30.05.2025 | 163,90 | 164,90 | 163,70 | 163,70 | -0,30% | 135.570,00 |
| 29.05.2025 | 164,50 | 165,50 | 163,30 | 164,20 | 0,74% | 56.452,00 |