213,700€
-2,33%
Echtzeit-Aktienkurs GAZTRANSP.TECHNIG.EO-,01
Bid:
Ask:
Aktienkurse zur GAZTRANSP.TECHNIG.EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 218,20 | 218,80 | 213,60 | 214,00 | -2,19% | 83.036,00 |
| 09.09.2026 | 219,40 | 220,00 | 217,20 | 218,80 | -0,18% | 72.502,00 |
| 08.09.2026 | 220,80 | 221,80 | 219,20 | 219,20 | -0,36% | 75.077,00 |
| 07.09.2026 | 216,60 | 220,40 | 216,40 | 220,00 | 1,76% | 91.281,00 |
| 04.09.2026 | 213,40 | 217,80 | 212,40 | 216,20 | 3,94% | 150.117,00 |
| 03.09.2026 | 208,00 | 211,00 | 206,40 | 208,00 | -0,38% | 69.038,00 |
| 02.09.2026 | 212,40 | 215,00 | 208,60 | 208,80 | -0,95% | 143.736,00 |
| 01.09.2026 | 210,40 | 212,40 | 209,60 | 210,80 | 0,48% | 105.031,00 |
| 31.08.2026 | 212,20 | 213,40 | 209,60 | 209,80 | -0,94% | 66.359,00 |
| 28.08.2026 | 210,00 | 212,80 | 208,80 | 211,80 | 1,83% | 100.775,00 |
| 27.08.2026 | 205,00 | 208,80 | 204,80 | 208,00 | 0,48% | 50.012,00 |
| 26.08.2026 | 206,00 | 208,80 | 205,80 | 207,00 | 0,00% | 89.766,00 |
| 25.08.2026 | 202,80 | 207,00 | 202,80 | 207,00 | 2,07% | 56.565,00 |
| 24.08.2026 | 205,40 | 206,20 | 202,60 | 202,80 | -1,27% | 40.070,00 |
| 21.08.2026 | 203,80 | 206,60 | 202,60 | 205,40 | 0,39% | 79.750,00 |
| 20.08.2026 | 204,20 | 205,00 | 202,20 | 204,60 | 0,00% | 79.194,00 |
| 19.08.2026 | 205,80 | 207,00 | 204,60 | 204,60 | -0,29% | 70.080,00 |
| 18.08.2026 | 208,00 | 209,40 | 205,20 | 205,20 | -0,77% | 64.214,00 |
| 17.08.2026 | 206,40 | 208,40 | 206,40 | 206,80 | 0,19% | 72.685,00 |
| 14.08.2026 | 202,40 | 206,80 | 202,40 | 206,40 | 1,98% | 67.033,00 |
| 13.08.2026 | 202,60 | 203,20 | 199,00 | 202,40 | 0,20% | 85.235,00 |
| 12.08.2026 | 203,00 | 204,80 | 200,40 | 202,00 | -0,59% | 65.846,00 |
| 11.08.2026 | 203,80 | 205,00 | 203,20 | 203,20 | 0,10% | 79.722,00 |
| 10.08.2026 | 197,00 | 203,00 | 197,00 | 203,00 | 3,05% | 74.116,00 |
| 07.08.2026 | 196,50 | 198,10 | 194,10 | 197,00 | 0,10% | 55.640,00 |
| 06.08.2026 | 194,90 | 198,00 | 194,50 | 196,80 | 0,92% | 73.742,00 |
| 05.08.2026 | 197,00 | 199,50 | 195,00 | 195,00 | 0,00% | 95.494,00 |
| 04.08.2026 | 197,40 | 199,10 | 194,50 | 195,00 | -1,17% | 75.530,00 |
| 03.08.2026 | 197,40 | 198,40 | 194,50 | 197,30 | 0,82% | 101.561,00 |
| 31.07.2026 | 197,40 | 198,60 | 193,90 | 195,70 | -0,81% | 152.222,00 |
| 30.07.2026 | 194,90 | 197,60 | 193,90 | 197,30 | 2,33% | 93.261,00 |
| 29.07.2026 | 191,20 | 193,60 | 189,10 | 192,80 | 3,66% | 131.869,00 |
| 28.07.2026 | 189,20 | 191,50 | 186,00 | 186,00 | -2,82% | 144.191,00 |
| 27.07.2026 | 194,00 | 194,00 | 190,70 | 191,40 | -1,85% | 98.993,00 |
| 24.07.2026 | 195,00 | 196,80 | 193,60 | 195,00 | -0,15% | 93.207,00 |
| 23.07.2026 | 192,40 | 195,30 | 192,20 | 195,30 | 1,72% | 117.374,00 |
| 22.07.2026 | 190,20 | 192,50 | 189,60 | 192,00 | 1,27% | 51.396,00 |
| 21.07.2026 | 188,80 | 190,40 | 187,50 | 189,60 | 0,69% | 74.627,00 |
| 20.07.2026 | 188,50 | 189,30 | 186,90 | 188,30 | 1,07% | 60.054,00 |
| 17.07.2026 | 186,00 | 188,00 | 185,70 | 186,30 | -0,69% | 44.559,00 |
| 16.07.2026 | 187,20 | 188,10 | 185,60 | 187,60 | 0,21% | 64.494,00 |
| 15.07.2026 | 188,20 | 189,40 | 186,30 | 187,20 | -0,58% | 66.904,00 |
| 14.07.2026 | 190,80 | 191,00 | 185,20 | 188,30 | -0,84% | 101.284,00 |
| 13.07.2026 | 189,70 | 191,20 | 187,50 | 189,90 | 0,96% | 84.139,00 |
| 10.07.2026 | 191,90 | 191,90 | 187,10 | 188,10 | -1,52% | 65.178,00 |
| 09.07.2026 | 193,90 | 195,40 | 190,70 | 191,00 | -1,44% | 122.406,00 |
| 08.07.2026 | 190,00 | 194,50 | 188,85 | 193,80 | 3,64% | 178.471,00 |
| 07.07.2026 | 189,70 | 192,30 | 186,70 | 187,00 | -1,37% | 116.950,00 |
| 06.07.2026 | 189,50 | 189,60 | 188,10 | 189,60 | -0,05% | 85.478,00 |
| 03.07.2026 | 185,30 | 189,70 | 184,30 | 189,70 | 2,99% | 104.504,00 |
| 02.07.2026 | 184,00 | 186,90 | 183,70 | 184,20 | 0,22% | 140.982,00 |
| 01.07.2026 | 186,00 | 186,70 | 183,10 | 183,80 | -1,13% | 114.606,00 |
| 30.06.2026 | 184,00 | 185,90 | 183,70 | 185,90 | 0,81% | 113.871,00 |
| 29.06.2026 | 183,90 | 185,90 | 183,60 | 184,40 | 0,55% | 82.579,00 |
| 26.06.2026 | 181,10 | 183,40 | 176,80 | 183,40 | 0,11% | 188.362,00 |
| 25.06.2026 | 185,20 | 186,40 | 183,20 | 183,20 | -1,66% | 122.332,00 |
| 24.06.2026 | 190,20 | 190,70 | 183,60 | 186,30 | -2,26% | 115.234,00 |
| 23.06.2026 | 190,10 | 190,60 | 187,00 | 190,60 | -0,47% | 91.074,00 |
| 22.06.2026 | 193,00 | 195,00 | 191,40 | 191,50 | -1,39% | 115.654,00 |
| 19.06.2026 | 192,50 | 195,20 | 192,40 | 194,20 | 0,99% | 131.934,00 |
| 18.06.2026 | 198,60 | 199,90 | 191,00 | 192,30 | -3,42% | 83.928,00 |
| 17.06.2026 | 195,40 | 200,40 | 195,40 | 199,10 | 0,00% | 98.109,00 |
| 16.06.2026 | 204,80 | 204,80 | 196,60 | 199,10 | -2,02% | 111.073,00 |
| 15.06.2026 | 203,40 | 205,20 | 202,40 | 203,20 | 0,00% | 106.948,00 |
| 12.06.2026 | 197,40 | 203,60 | 196,50 | 203,20 | 1,30% | 164.231,00 |
| 11.06.2026 | 201,40 | 202,00 | 199,60 | 200,60 | -0,20% | 90.609,00 |
| 10.06.2026 | 199,40 | 201,60 | 198,30 | 201,00 | 1,06% | 69.108,00 |
| 09.06.2026 | 203,20 | 204,80 | 198,80 | 198,90 | -2,31% | 106.731,00 |
| 08.06.2026 | 201,40 | 205,60 | 200,80 | 203,60 | 0,10% | 81.533,00 |
| 05.06.2026 | 202,40 | 204,80 | 202,00 | 203,40 | 0,59% | 75.713,00 |
| 04.06.2026 | 196,30 | 203,20 | 195,80 | 202,20 | 2,33% | 87.252,00 |
| 03.06.2026 | 199,60 | 199,90 | 197,00 | 197,60 | 0,10% | 71.911,00 |
| 02.06.2026 | 196,50 | 198,70 | 194,70 | 197,40 | 0,46% | 93.381,00 |
| 01.06.2026 | 198,20 | 200,00 | 195,20 | 196,50 | -0,71% | 62.837,00 |
| 29.05.2026 | 200,00 | 201,40 | 195,00 | 197,90 | -1,00% | 132.287,00 |
| 28.05.2026 | 200,00 | 202,60 | 199,50 | 199,90 | 0,00% | 84.774,00 |
| 27.05.2026 | 206,40 | 206,80 | 199,90 | 199,90 | -3,71% | 107.186,00 |
| 26.05.2026 | 203,60 | 209,20 | 203,60 | 207,60 | 1,67% | 59.869,00 |
| 25.05.2026 | 203,60 | 204,40 | 202,80 | 204,20 | -0,29% | 27.141,00 |
| 22.05.2026 | 202,60 | 205,00 | 201,40 | 204,80 | 0,59% | 74.868,00 |
| 21.05.2026 | 203,20 | 205,00 | 202,40 | 203,60 | 0,20% | 53.074,00 |
| 20.05.2026 | 206,00 | 207,00 | 203,20 | 203,20 | -0,88% | 55.280,00 |
| 19.05.2026 | 202,80 | 205,40 | 201,60 | 205,00 | 1,08% | 124.789,00 |
| 18.05.2026 | 209,80 | 210,20 | 202,80 | 202,80 | -3,15% | 115.943,00 |
| 15.05.2026 | 207,80 | 210,60 | 206,60 | 209,40 | 0,96% | 113.363,00 |
| 14.05.2026 | 206,20 | 207,40 | 205,00 | 207,40 | 0,19% | 51.476,00 |
| 13.05.2026 | 204,40 | 208,60 | 204,40 | 207,00 | 1,47% | 55.845,00 |
| 12.05.2026 | 205,80 | 208,20 | 203,20 | 204,00 | -1,16% | 70.930,00 |
| 11.05.2026 | 204,80 | 206,60 | 203,80 | 206,40 | 1,47% | 69.457,00 |
| 08.05.2026 | 208,20 | 209,00 | 203,40 | 203,40 | -2,12% | 81.263,00 |
| 07.05.2026 | 208,60 | 210,80 | 206,40 | 207,80 | -1,33% | 100.582,00 |
| 06.05.2026 | 210,60 | 211,40 | 205,00 | 210,60 | -0,66% | 94.703,00 |
| 05.05.2026 | 211,00 | 212,80 | 210,00 | 212,00 | 0,47% | 84.420,00 |
| 04.05.2026 | 208,00 | 211,20 | 204,80 | 211,00 | 1,93% | 98.142,00 |
| 30.04.2026 | 204,40 | 207,60 | 203,00 | 207,00 | 1,57% | 69.772,00 |
| 29.04.2026 | 204,80 | 205,80 | 203,00 | 203,80 | -0,10% | 65.077,00 |
| 28.04.2026 | 201,00 | 207,20 | 200,80 | 204,00 | 2,05% | 112.656,00 |
| 27.04.2026 | 198,00 | 201,60 | 197,70 | 199,90 | 1,06% | 59.394,00 |
| 24.04.2026 | 199,20 | 201,40 | 197,60 | 197,80 | -1,88% | 83.286,00 |
| 23.04.2026 | 206,20 | 206,20 | 199,90 | 201,60 | 0,80% | 150.848,00 |