208,900€
2,20%
Echtzeit-Aktienkurs Gaztransport Technigaz SAS
Bid:
Ask:
Aktienkurse zur Gaztransport Technigaz SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 208,00 | 209,30 | 203,80 | 209,10 | 2,30% | - |
| 18.03.2026 | 199,90 | 205,60 | 199,80 | 204,40 | 2,40% | 126.145,00 |
| 17.03.2026 | 198,80 | 200,40 | 197,30 | 199,60 | 0,25% | 57.638,00 |
| 16.03.2026 | 198,50 | 199,50 | 197,10 | 199,10 | 0,30% | 50.829,00 |
| 13.03.2026 | 200,40 | 201,20 | 198,00 | 198,50 | -0,95% | 92.484,00 |
| 12.03.2026 | 200,00 | 201,20 | 199,00 | 200,40 | 0,10% | 112.179,00 |
| 11.03.2026 | 201,40 | 201,40 | 196,50 | 200,20 | -0,69% | 109.990,00 |
| 10.03.2026 | 195,00 | 201,60 | 193,10 | 201,60 | 2,91% | 178.120,00 |
| 09.03.2026 | 196,40 | 197,60 | 193,00 | 195,90 | -1,46% | 193.810,00 |
| 06.03.2026 | 194,90 | 198,80 | 188,90 | 198,80 | 2,26% | 158.921,00 |
| 05.03.2026 | 201,40 | 201,80 | 194,40 | 194,40 | -1,57% | 177.764,00 |
| 04.03.2026 | 193,30 | 198,90 | 191,40 | 197,50 | 1,59% | 126.917,00 |
| 03.03.2026 | 197,70 | 197,90 | 192,80 | 194,40 | -2,31% | 128.250,00 |
| 02.03.2026 | 193,00 | 199,00 | 190,30 | 199,00 | 3,32% | 165.992,00 |
| 27.02.2026 | 192,20 | 194,00 | 191,00 | 192,60 | 0,21% | 138.852,00 |
| 26.02.2026 | 190,70 | 192,20 | 188,90 | 192,20 | 1,00% | 90.294,00 |
| 25.02.2026 | 188,70 | 190,70 | 186,60 | 190,30 | 1,06% | 79.769,00 |
| 24.02.2026 | 191,00 | 193,30 | 187,00 | 188,30 | -0,53% | 143.544,00 |
| 23.02.2026 | 188,00 | 189,80 | 184,90 | 189,30 | 1,07% | 102.666,00 |
| 20.02.2026 | 177,70 | 191,00 | 177,30 | 187,30 | 0,81% | 272.389,00 |
| 19.02.2026 | 182,20 | 185,80 | 182,20 | 185,80 | 2,14% | 98.756,00 |
| 18.02.2026 | 180,10 | 183,80 | 180,10 | 181,90 | 0,83% | 93.459,00 |
| 17.02.2026 | 181,60 | 181,90 | 179,70 | 180,40 | -0,50% | 82.591,00 |
| 16.02.2026 | 182,10 | 183,00 | 181,10 | 181,30 | -0,06% | 60.404,00 |
| 13.02.2026 | 175,20 | 181,40 | 175,00 | 181,40 | 2,20% | 95.424,00 |
| 12.02.2026 | 179,00 | 180,50 | 177,30 | 177,50 | 0,34% | 80.183,00 |
| 11.02.2026 | 178,40 | 179,30 | 175,10 | 176,90 | -0,84% | 79.839,00 |
| 10.02.2026 | 179,40 | 181,50 | 178,40 | 178,40 | -0,50% | 92.261,00 |
| 09.02.2026 | 177,50 | 179,70 | 176,90 | 179,30 | 1,13% | 64.180,00 |
| 06.02.2026 | 177,40 | 179,20 | 176,90 | 177,30 | 0,11% | 89.404,00 |
| 05.02.2026 | 179,00 | 180,30 | 176,90 | 177,10 | -1,45% | 86.088,00 |
| 04.02.2026 | 184,60 | 185,40 | 179,70 | 179,70 | -1,48% | 95.285,00 |
| 03.02.2026 | 181,00 | 187,90 | 180,50 | 182,40 | 1,45% | 132.574,00 |
| 02.02.2026 | 179,20 | 180,40 | 178,30 | 179,80 | -0,94% | 72.429,00 |
| 30.01.2026 | 181,30 | 182,00 | 180,00 | 181,50 | 0,06% | 83.517,00 |
| 29.01.2026 | 181,50 | 184,90 | 180,20 | 181,40 | 0,67% | 153.890,00 |
| 28.01.2026 | 179,70 | 180,80 | 178,60 | 180,20 | 0,50% | 84.070,00 |
| 27.01.2026 | 178,00 | 179,70 | 177,70 | 179,30 | 0,96% | 65.491,00 |
| 26.01.2026 | 178,70 | 179,70 | 177,60 | 177,60 | -0,84% | 58.811,00 |
| 23.01.2026 | 176,50 | 179,10 | 175,70 | 179,10 | 1,70% | 83.155,00 |
| 22.01.2026 | 178,00 | 178,60 | 174,70 | 176,10 | 0,63% | 107.839,00 |
| 21.01.2026 | 173,50 | 175,20 | 172,90 | 175,00 | 0,52% | 86.582,00 |
| 20.01.2026 | 170,40 | 174,30 | 168,30 | 174,10 | 0,58% | 84.194,00 |
| 19.01.2026 | 174,40 | 175,30 | 171,90 | 173,10 | -1,25% | 52.367,00 |
| 16.01.2026 | 174,10 | 175,30 | 173,00 | 175,30 | 0,69% | 81.075,00 |
| 15.01.2026 | 171,80 | 175,80 | 171,20 | 174,10 | 2,05% | 111.979,00 |
| 14.01.2026 | 168,80 | 170,60 | 168,10 | 170,60 | 1,07% | 99.004,00 |
| 13.01.2026 | 168,00 | 169,00 | 166,50 | 168,80 | 0,54% | 83.243,00 |
| 12.01.2026 | 170,50 | 170,70 | 166,70 | 167,90 | -0,18% | 85.078,00 |
| 09.01.2026 | 161,00 | 168,20 | 160,80 | 168,20 | 5,52% | 133.233,00 |
| 08.01.2026 | 157,50 | 160,50 | 157,40 | 159,40 | 1,40% | 127.703,00 |
| 07.01.2026 | 155,50 | 159,00 | 155,20 | 157,20 | -0,32% | 155.194,00 |
| 06.01.2026 | 158,60 | 159,20 | 156,20 | 157,70 | -0,25% | 68.097,00 |
| 05.01.2026 | 156,80 | 158,10 | 154,80 | 158,10 | 1,80% | 88.959,00 |
| 02.01.2026 | 155,70 | 157,00 | 153,80 | 155,30 | -0,83% | 83.878,00 |
| 31.12.2025 | 156,80 | 157,00 | 155,90 | 156,60 | 0,26% | 20.414,00 |
| 30.12.2025 | 156,30 | 156,90 | 155,70 | 156,20 | -0,13% | 42.159,00 |
| 29.12.2025 | 157,50 | 158,00 | 155,90 | 156,40 | -0,38% | 70.440,00 |
| 24.12.2025 | 157,00 | 157,60 | 156,40 | 157,00 | 0,00% | 14.987,00 |
| 23.12.2025 | 158,20 | 158,30 | 155,40 | 157,00 | -0,82% | 48.280,00 |
| 22.12.2025 | 158,00 | 159,60 | 158,00 | 158,30 | 0,83% | 72.992,00 |
| 19.12.2025 | 157,30 | 158,30 | 156,30 | 157,00 | -0,32% | 126.523,00 |
| 18.12.2025 | 155,10 | 157,80 | 155,10 | 157,50 | 1,68% | 90.628,00 |
| 17.12.2025 | 158,30 | 158,40 | 154,30 | 154,90 | -1,78% | 104.043,00 |
| 16.12.2025 | 160,80 | 160,90 | 155,20 | 157,70 | -2,47% | 157.708,00 |
| 15.12.2025 | 161,90 | 162,80 | 160,40 | 161,70 | 0,87% | 89.115,00 |
| 12.12.2025 | 160,50 | 161,90 | 159,30 | 160,30 | 0,31% | 83.181,00 |
| 11.12.2025 | 164,10 | 164,40 | 159,80 | 159,80 | -2,62% | 86.415,00 |
| 10.12.2025 | 165,60 | 165,60 | 164,00 | 164,10 | -0,91% | 74.306,00 |
| 09.12.2025 | 168,50 | 169,10 | 164,80 | 165,60 | -3,33% | 75.992,00 |
| 08.12.2025 | 170,00 | 174,10 | 170,00 | 171,30 | 0,94% | 70.727,00 |
| 05.12.2025 | 173,00 | 173,20 | 168,20 | 169,70 | -2,75% | 95.237,00 |
| 04.12.2025 | 173,80 | 174,60 | 171,80 | 174,50 | 1,16% | 54.478,00 |
| 03.12.2025 | 174,30 | 176,50 | 171,10 | 172,50 | -0,52% | 53.232,00 |
| 02.12.2025 | 172,10 | 173,80 | 171,00 | 173,40 | 0,58% | 56.587,00 |
| 01.12.2025 | 172,30 | 172,80 | 170,10 | 172,40 | 0,06% | 91.633,00 |
| 28.11.2025 | 172,50 | 173,10 | 172,10 | 172,30 | 0,29% | 51.455,00 |
| 27.11.2025 | 171,00 | 171,80 | 170,30 | 171,80 | 0,64% | 34.285,00 |
| 26.11.2025 | 170,30 | 172,10 | 169,20 | 170,70 | 0,23% | 41.268,00 |
| 25.11.2025 | 171,30 | 172,80 | 168,80 | 170,30 | -0,12% | 63.435,00 |
| 24.11.2025 | 171,40 | 171,40 | 169,20 | 170,50 | -0,58% | 105.426,00 |
| 21.11.2025 | 172,00 | 173,10 | 169,90 | 171,50 | -1,49% | 65.401,00 |
| 20.11.2025 | 175,40 | 176,10 | 173,80 | 174,10 | 0,46% | 78.136,00 |
| 19.11.2025 | 176,80 | 177,20 | 172,70 | 173,30 | -1,81% | 73.135,00 |
| 18.11.2025 | 176,20 | 177,50 | 175,50 | 176,50 | -0,90% | 53.412,00 |
| 17.11.2025 | 177,70 | 179,20 | 177,20 | 178,10 | 0,56% | 81.213,00 |
| 14.11.2025 | 176,60 | 177,50 | 175,10 | 177,10 | -0,06% | 75.717,00 |
| 13.11.2025 | 177,10 | 179,00 | 176,60 | 177,20 | -0,78% | 90.702,00 |
| 12.11.2025 | 179,60 | 180,50 | 178,30 | 178,60 | -0,56% | 61.700,00 |
| 11.11.2025 | 178,50 | 180,00 | 178,40 | 179,60 | 0,17% | 69.809,00 |
| 10.11.2025 | 179,50 | 179,90 | 177,60 | 179,30 | 1,01% | 94.928,00 |
| 07.11.2025 | 179,40 | 179,80 | 175,90 | 177,50 | -1,06% | 78.987,00 |
| 06.11.2025 | 182,50 | 182,50 | 178,70 | 179,40 | -2,13% | 146.921,00 |
| 05.11.2025 | 182,30 | 183,30 | 179,90 | 183,30 | 0,33% | 78.392,00 |
| 04.11.2025 | 185,80 | 186,10 | 180,00 | 182,70 | -2,09% | 151.280,00 |
| 03.11.2025 | 175,20 | 186,60 | 175,20 | 186,60 | 8,74% | 217.167,00 |
| 31.10.2025 | 170,10 | 172,10 | 170,00 | 171,60 | 0,53% | 86.070,00 |
| 30.10.2025 | 170,90 | 171,70 | 169,70 | 170,70 | 0,18% | 97.959,00 |
| 29.10.2025 | 168,20 | 170,40 | 168,10 | 170,40 | 1,61% | 136.618,00 |
| 28.10.2025 | 166,60 | 168,40 | 166,20 | 167,70 | 0,12% | 72.726,00 |