169,800€
0,24%
Echtzeit-Aktienkurs Gaztransport Technigaz SAS
Bid:
Ask:
Aktienkurse zur Gaztransport Technigaz SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 163,50 | 164,70 | 163,00 | 163,00 | -0,18% | 79.555,00 |
| 27.05.2025 | 162,60 | 163,70 | 161,90 | 163,30 | 0,49% | 82.157,00 |
| 26.05.2025 | 162,10 | 163,20 | 161,70 | 162,50 | 1,06% | 52.888,00 |
| 23.05.2025 | 161,50 | 162,40 | 157,80 | 160,80 | -0,19% | 127.646,00 |
| 22.05.2025 | 159,20 | 161,30 | 158,80 | 161,10 | 0,75% | 93.785,00 |
| 21.05.2025 | 157,30 | 162,30 | 157,30 | 159,90 | 1,78% | 162.568,00 |
| 20.05.2025 | 155,90 | 158,10 | 155,60 | 157,10 | 0,77% | 139.267,00 |
| 19.05.2025 | 155,70 | 156,00 | 154,40 | 155,90 | 0,13% | 56.625,00 |
| 16.05.2025 | 153,70 | 157,60 | 152,90 | 155,70 | 2,17% | 98.421,00 |
| 15.05.2025 | 151,30 | 152,40 | 150,00 | 152,40 | 0,59% | 75.070,00 |
| 14.05.2025 | 150,70 | 152,20 | 150,50 | 151,50 | 1,27% | 80.884,00 |
| 13.05.2025 | 149,20 | 150,30 | 147,90 | 149,60 | 0,40% | 70.386,00 |
| 12.05.2025 | 149,00 | 150,00 | 147,50 | 149,00 | 1,85% | 85.140,00 |
| 09.05.2025 | 147,70 | 149,30 | 146,20 | 146,30 | -0,61% | 88.068,00 |
| 08.05.2025 | 147,70 | 149,30 | 147,20 | 147,20 | 0,41% | 76.488,00 |
| 07.05.2025 | 146,80 | 147,00 | 146,00 | 146,60 | -0,07% | 65.378,00 |
| 06.05.2025 | 148,40 | 148,90 | 145,30 | 146,70 | 0,20% | 130.196,00 |
| 05.05.2025 | 145,60 | 147,00 | 145,10 | 146,40 | 0,76% | 53.430,00 |
| 02.05.2025 | 146,00 | 146,00 | 143,70 | 145,30 | 1,04% | 75.700,00 |
| 30.04.2025 | 140,70 | 144,10 | 140,20 | 143,80 | 1,99% | 110.332,00 |
| 29.04.2025 | 137,90 | 142,50 | 137,90 | 141,00 | 2,47% | 83.968,00 |
| 28.04.2025 | 139,80 | 140,50 | 136,30 | 137,60 | -0,72% | 146.529,00 |
| 25.04.2025 | 138,80 | 139,50 | 137,70 | 138,60 | 0,00% | 71.459,00 |
| 24.04.2025 | 135,50 | 138,60 | 135,40 | 138,60 | 1,91% | 72.726,00 |
| 23.04.2025 | 136,40 | 137,40 | 135,40 | 136,00 | 1,12% | 115.585,00 |
| 22.04.2025 | 136,80 | 137,60 | 133,20 | 134,50 | -1,47% | 94.534,00 |
| 17.04.2025 | 135,60 | 137,10 | 134,60 | 136,50 | 0,74% | 55.191,00 |
| 16.04.2025 | 135,80 | 136,50 | 134,60 | 135,50 | -1,45% | 101.410,00 |
| 15.04.2025 | 135,30 | 138,40 | 135,30 | 137,50 | 2,54% | 66.945,00 |
| 14.04.2025 | 132,40 | 135,30 | 131,50 | 134,10 | 3,31% | 106.808,00 |
| 11.04.2025 | 128,70 | 129,80 | 127,10 | 129,80 | 1,33% | 98.013,00 |
| 10.04.2025 | 139,20 | 140,10 | 128,10 | 128,10 | -0,16% | 134.175,00 |
| 09.04.2025 | 125,50 | 129,80 | 125,30 | 128,30 | 0,08% | 147.138,00 |
| 08.04.2025 | 126,70 | 130,00 | 125,20 | 128,20 | 3,81% | 125.734,00 |
| 07.04.2025 | 121,00 | 129,70 | 111,30 | 123,50 | -4,71% | 275.115,00 |
| 04.04.2025 | 135,80 | 136,50 | 127,80 | 129,60 | -5,95% | 168.829,00 |
| 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 |