128,800€
-0,31%
Echtzeit-Aktienkurs Gaztransport Technigaz SAS
Bid:
Ask:
Aktienkurse zur Gaztransport Technigaz SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 115.735,00 |
| 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% | 68.023,00 |
| 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 |
| 12.11.2024 | 138,70 | 140,30 | 137,90 | 138,40 | -0,43% | 80.036,00 |
| 11.11.2024 | 141,00 | 141,00 | 138,60 | 139,00 | -0,29% | 80.966,00 |
| 08.11.2024 | 138,00 | 140,50 | 137,10 | 139,40 | 1,83% | 116.699,00 |
| 07.11.2024 | 133,30 | 136,90 | 133,30 | 136,90 | 2,78% | 110.084,00 |
| 06.11.2024 | 135,10 | 137,00 | 131,90 | 133,20 | -0,15% | 88.197,00 |
| 05.11.2024 | 131,90 | 133,40 | 131,30 | 133,40 | 1,44% | 45.056,00 |
| 04.11.2024 | 132,90 | 133,30 | 130,20 | 131,50 | -1,87% | 82.314,00 |
| 01.11.2024 | 133,40 | 134,80 | 132,70 | 134,00 | 0,45% | 42.995,00 |
| 31.10.2024 | 133,50 | 134,50 | 132,50 | 133,40 | -1,11% | 80.009,00 |
| 30.10.2024 | 137,30 | 137,80 | 134,90 | 134,90 | -1,75% | 98.122,00 |
| 29.10.2024 | 136,60 | 137,30 | 134,80 | 137,30 | 0,51% | 78.602,00 |
| 28.10.2024 | 136,50 | 138,10 | 130,90 | 136,60 | 2,71% | 153.654,00 |
| 25.10.2024 | 131,60 | 133,00 | 131,20 | 133,00 | 1,06% | 63.174,00 |
| 24.10.2024 | 131,50 | 132,80 | 131,30 | 131,60 | 0,15% | 60.458,00 |
| 23.10.2024 | 132,80 | 133,40 | 131,30 | 131,40 | -0,90% | 76.632,00 |
| 22.10.2024 | 127,70 | 132,70 | 126,90 | 132,60 | 4,08% | 127.675,00 |
| 21.10.2024 | 128,20 | 129,40 | 127,40 | 127,40 | -0,78% | 77.872,00 |
| 18.10.2024 | 128,20 | 129,30 | 127,30 | 128,40 | -0,16% | 123.057,00 |
| 17.10.2024 | 129,60 | 130,60 | 128,10 | 128,60 | -0,46% | 103.830,00 |
| 16.10.2024 | 129,00 | 130,20 | 128,20 | 129,20 | -0,39% | 82.510,00 |
| 15.10.2024 | 129,30 | 130,00 | 127,90 | 129,70 | -0,77% | 117.295,00 |
| 14.10.2024 | 130,40 | 130,70 | 129,40 | 130,70 | 0,54% | 81.344,00 |
| 11.10.2024 | 131,00 | 131,80 | 129,70 | 130,00 | 0,08% | 68.902,00 |
| 10.10.2024 | 129,30 | 131,60 | 129,30 | 129,90 | 0,62% | 96.645,00 |
| 09.10.2024 | 131,10 | 132,00 | 127,70 | 129,10 | -1,53% | 183.308,00 |
| 08.10.2024 | 130,20 | 131,30 | 129,30 | 131,10 | 0,46% | 69.980,00 |
| 07.10.2024 | 129,40 | 130,50 | 127,70 | 130,50 | 0,85% | 130.495,00 |
| 04.10.2024 | 129,10 | 129,40 | 126,30 | 129,40 | 0,23% | 102.013,00 |
| 03.10.2024 | 128,20 | 129,20 | 126,60 | 129,10 | 0,78% | 92.105,00 |
| 02.10.2024 | 126,80 | 130,70 | 126,70 | 128,10 | 1,10% | 93.493,00 |
| 01.10.2024 | 126,80 | 127,40 | 124,90 | 126,70 | 0,00% | 129.182,00 |
| 30.09.2024 | 123,10 | 127,20 | 122,50 | 126,70 | 0,64% | 186.548,00 |
| 27.09.2024 | 129,00 | 129,20 | 125,30 | 125,90 | -2,85% | 100.500,00 |
| 26.09.2024 | 129,60 | 131,40 | 128,80 | 129,60 | -0,46% | 80.765,00 |
| 25.09.2024 | 129,70 | 130,30 | 129,20 | 130,20 | -0,08% | 89.681,00 |
| 24.09.2024 | 129,30 | 130,30 | 128,80 | 130,30 | 1,01% | 103.759,00 |
| 23.09.2024 | 128,50 | 129,80 | 127,20 | 129,00 | 0,78% | 83.813,00 |
| 20.09.2024 | 128,50 | 129,50 | 127,50 | 128,00 | -0,62% | 171.064,00 |
| 19.09.2024 | 130,10 | 130,80 | 128,70 | 128,80 | -0,08% | 73.995,00 |
| 18.09.2024 | 128,60 | 129,60 | 126,50 | 128,90 | 0,23% | 137.422,00 |
| 17.09.2024 | 130,10 | 130,20 | 127,00 | 128,60 | -0,23% | 90.280,00 |
| 16.09.2024 | 129,20 | 130,10 | 127,90 | 128,90 | 0,47% | 66.090,00 |
| 13.09.2024 | 127,60 | 129,50 | 127,10 | 128,30 | 1,02% | 112.012,00 |
| 12.09.2024 | 126,20 | 127,00 | 124,80 | 127,00 | 2,34% | 101.751,00 |
| 11.09.2024 | 120,60 | 124,10 | 120,50 | 124,10 | 3,07% | 133.875,00 |
| 10.09.2024 | 122,20 | 122,20 | 120,30 | 120,40 | -1,47% | 98.041,00 |
| 09.09.2024 | 121,50 | 122,30 | 120,90 | 122,20 | 0,25% | 120.869,00 |
| 06.09.2024 | 122,90 | 125,00 | 121,90 | 121,90 | -1,53% | 76.695,00 |
| 05.09.2024 | 125,20 | 125,20 | 122,60 | 123,80 | -1,59% | 82.630,00 |
| 04.09.2024 | 125,80 | 126,80 | 123,60 | 125,80 | -2,18% | 85.825,00 |
| 03.09.2024 | 131,40 | 131,70 | 128,40 | 128,60 | -2,13% | 56.154,00 |
| 02.09.2024 | 133,80 | 133,80 | 131,30 | 131,40 | -1,43% | 42.377,00 |
| 30.08.2024 | 134,10 | 134,90 | 132,30 | 133,30 | -0,60% | 73.411,00 |
| 29.08.2024 | 131,20 | 134,10 | 130,90 | 134,10 | 2,13% | 72.727,00 |
| 28.08.2024 | 132,00 | 132,40 | 131,20 | 131,30 | -0,53% | 64.540,00 |
| 27.08.2024 | 134,00 | 134,30 | 131,80 | 132,00 | -1,12% | 47.784,00 |
| 26.08.2024 | 134,70 | 134,90 | 131,80 | 133,50 | -1,04% | 36.741,00 |
| 23.08.2024 | 135,90 | 136,30 | 134,30 | 134,90 | -0,66% | 63.126,00 |
| 22.08.2024 | 135,70 | 135,80 | 134,30 | 135,80 | 0,15% | 59.414,00 |
| 21.08.2024 | 135,10 | 136,60 | 135,10 | 135,60 | 0,44% | 43.806,00 |
| 20.08.2024 | 134,00 | 136,00 | 133,70 | 135,00 | 0,67% | 64.746,00 |
| 19.08.2024 | 136,50 | 136,90 | 134,00 | 134,10 | -1,76% | 79.928,00 |
| 16.08.2024 | 136,30 | 137,40 | 135,50 | 136,50 | 0,15% | 53.177,00 |
| 15.08.2024 | 134,40 | 136,70 | 134,40 | 136,30 | 1,79% | 43.338,00 |
| 14.08.2024 | 133,00 | 134,50 | 133,00 | 133,90 | 0,68% | 58.462,00 |
| 13.08.2024 | 130,50 | 133,20 | 130,10 | 133,00 | 5,22% | 68.089,00 |
| 12.08.2024 | 126,50 | 127,00 | 125,50 | 126,40 | 0,16% | 50.724,00 |
| 09.08.2024 | 127,20 | 127,60 | 125,20 | 126,20 | -0,63% | 77.474,00 |
| 08.08.2024 | 127,70 | 127,70 | 125,00 | 127,00 | -1,40% | 62.617,00 |
| 07.08.2024 | 127,30 | 130,20 | 127,10 | 128,80 | 1,58% | 70.948,00 |
| 06.08.2024 | 128,00 | 128,20 | 124,40 | 126,80 | 0,40% | 76.134,00 |
| 05.08.2024 | 125,40 | 127,80 | 124,30 | 126,30 | -3,14% | 110.776,00 |