68,750€
0,73%
Echtzeit-Aktienkurs ONE GAS
Bid:
Ask:
Aktienkurse zur ONE GAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 68,25 | 68,75 | 67,75 | 68,75 | 0,73% | - |
| 16.10.2024 | 66,75 | 68,75 | 66,75 | 68,25 | 2,25% | - |
| 15.10.2024 | 66,25 | 67,75 | 65,75 | 66,75 | 0,75% | - |
| 14.10.2024 | 65,75 | 66,75 | 65,25 | 66,25 | 0,76% | - |
| 11.10.2024 | 64,75 | 65,75 | 64,75 | 65,75 | 1,54% | - |
| 10.10.2024 | 65,25 | 65,75 | 64,75 | 64,75 | -0,77% | - |
| 09.10.2024 | 65,25 | 66,25 | 64,75 | 65,25 | 0,00% | - |
| 08.10.2024 | 65,75 | 66,25 | 65,25 | 65,25 | -0,38% | - |
| 07.10.2024 | 66,75 | 67,00 | 65,25 | 65,50 | -1,87% | - |
| 04.10.2024 | 66,00 | 67,00 | 65,75 | 66,75 | 1,14% | - |
| 03.10.2024 | 66,00 | 66,25 | 65,75 | 66,00 | -0,38% | - |
| 02.10.2024 | 66,75 | 66,75 | 65,75 | 66,25 | -0,75% | - |
| 01.10.2024 | 66,75 | 67,25 | 66,25 | 66,75 | 0,00% | - |
| 30.09.2024 | 66,50 | 66,75 | 66,00 | 66,75 | 0,75% | - |
| 27.09.2024 | 66,00 | 66,75 | 65,75 | 66,25 | 0,38% | - |
| 26.09.2024 | 66,50 | 66,75 | 65,75 | 66,00 | -0,75% | - |
| 25.09.2024 | 66,25 | 67,25 | 66,25 | 66,50 | -0,37% | - |
| 24.09.2024 | 66,75 | 67,25 | 66,25 | 66,75 | -0,37% | - |
| 23.09.2024 | 65,75 | 67,00 | 65,75 | 67,00 | 1,52% | - |
| 20.09.2024 | 66,00 | 66,75 | 65,75 | 66,00 | 0,00% | - |
| 19.09.2024 | 66,00 | 66,75 | 65,25 | 66,00 | 0,00% | - |
| 18.09.2024 | 66,25 | 66,50 | 65,50 | 66,00 | -0,38% | - |
| 17.09.2024 | 66,25 | 67,25 | 66,25 | 66,25 | 0,00% | - |
| 16.09.2024 | 65,50 | 66,25 | 64,25 | 66,25 | 1,92% | - |
| 13.09.2024 | 64,25 | 65,75 | 64,25 | 65,00 | 1,17% | - |
| 12.09.2024 | 64,25 | 64,25 | 63,75 | 64,25 | 0,00% | - |
| 11.09.2024 | 63,25 | 64,75 | 63,25 | 64,25 | 1,58% | - |
| 10.09.2024 | 62,25 | 63,75 | 62,25 | 63,25 | 1,61% | - |
| 09.09.2024 | 61,75 | 62,75 | 61,75 | 62,25 | 0,81% | - |
| 06.09.2024 | 62,75 | 63,25 | 61,75 | 61,75 | -1,59% | - |
| 05.09.2024 | 63,25 | 64,00 | 62,75 | 62,75 | -0,79% | - |
| 04.09.2024 | 63,00 | 63,25 | 62,50 | 63,25 | 0,80% | - |
| 03.09.2024 | 62,25 | 62,75 | 61,25 | 62,75 | 0,80% | - |
| 02.09.2024 | 62,25 | 62,25 | 61,50 | 62,25 | 0,00% | - |
| 30.08.2024 | 61,75 | 62,75 | 61,25 | 62,25 | 1,22% | - |
| 29.08.2024 | 61,25 | 62,25 | 61,25 | 61,50 | -0,40% | - |
| 28.08.2024 | 61,25 | 62,25 | 61,25 | 61,75 | 0,00% | - |
| 27.08.2024 | 61,75 | 61,75 | 61,25 | 61,75 | 0,00% | - |
| 26.08.2024 | 60,75 | 62,25 | 60,50 | 61,75 | 1,65% | - |
| 23.08.2024 | 60,50 | 61,75 | 60,25 | 60,75 | 0,41% | - |
| 22.08.2024 | 60,75 | 60,75 | 60,25 | 60,50 | -0,41% | - |
| 21.08.2024 | 60,50 | 61,25 | 60,25 | 60,75 | 0,41% | - |
| 20.08.2024 | 60,50 | 60,75 | 60,25 | 60,50 | 0,00% | - |
| 19.08.2024 | 60,50 | 61,25 | 60,25 | 60,50 | -0,41% | - |
| 16.08.2024 | 61,00 | 61,25 | 60,75 | 60,75 | -0,41% | - |
| 15.08.2024 | 60,25 | 61,25 | 60,25 | 61,00 | 1,24% | - |
| 14.08.2024 | 61,25 | 61,25 | 59,75 | 60,25 | -1,63% | - |
| 13.08.2024 | 61,25 | 62,25 | 60,75 | 61,25 | 0,41% | - |
| 12.08.2024 | 62,25 | 62,25 | 60,75 | 61,00 | -1,21% | - |
| 09.08.2024 | 61,75 | 62,25 | 60,00 | 61,75 | 0,00% | - |
| 08.08.2024 | 61,75 | 62,25 | 61,25 | 61,75 | 0,82% | - |
| 07.08.2024 | 60,50 | 61,75 | 60,50 | 61,25 | 0,82% | - |
| 06.08.2024 | 60,75 | 62,50 | 60,25 | 60,75 | 0,00% | - |
| 05.08.2024 | 63,25 | 70,75 | 60,75 | 60,75 | -3,95% | - |
| 02.08.2024 | 64,75 | 64,75 | 62,25 | 63,25 | -2,32% | - |
| 01.08.2024 | 64,50 | 65,25 | 63,25 | 64,75 | 0,78% | - |
| 31.07.2024 | 65,25 | 68,75 | 64,25 | 64,25 | -1,53% | - |
| 30.07.2024 | 64,75 | 65,75 | 64,00 | 65,25 | 0,77% | - |
| 29.07.2024 | 64,75 | 65,75 | 64,25 | 64,75 | 0,00% | - |
| 26.07.2024 | 63,75 | 65,75 | 63,75 | 64,75 | 1,57% | - |
| 25.07.2024 | 63,75 | 65,25 | 63,75 | 63,75 | 0,00% | - |
| 24.07.2024 | 63,25 | 64,25 | 63,00 | 63,75 | 0,79% | - |
| 23.07.2024 | 63,25 | 63,75 | 62,75 | 63,25 | 0,00% | - |
| 22.07.2024 | 62,75 | 63,25 | 62,25 | 63,25 | 0,80% | - |
| 19.07.2024 | 62,75 | 63,25 | 61,75 | 62,75 | 0,00% | - |
| 18.07.2024 | 63,75 | 64,25 | 62,75 | 62,75 | -1,57% | - |
| 17.07.2024 | 62,75 | 64,75 | 62,25 | 63,75 | 1,59% | - |
| 16.07.2024 | 60,75 | 62,75 | 60,75 | 62,75 | 3,29% | - |
| 15.07.2024 | 60,25 | 61,25 | 59,75 | 60,75 | 0,83% | - |
| 12.07.2024 | 59,50 | 60,75 | 59,50 | 60,25 | 0,84% | - |
| 11.07.2024 | 58,50 | 60,25 | 58,25 | 59,75 | 1,70% | - |
| 10.07.2024 | 58,00 | 58,75 | 57,75 | 58,75 | 0,86% | - |
| 09.07.2024 | 57,25 | 58,25 | 57,25 | 58,25 | 0,87% | - |
| 08.07.2024 | 57,75 | 58,25 | 56,75 | 57,75 | 0,00% | - |
| 05.07.2024 | 59,25 | 59,25 | 57,75 | 57,75 | -2,53% | - |
| 04.07.2024 | 59,00 | 59,25 | 58,75 | 59,25 | 2,16% | - |
| 03.07.2024 | 59,50 | 59,75 | 58,00 | 58,00 | -2,52% | - |
| 02.07.2024 | 58,75 | 60,25 | 58,25 | 59,50 | 0,85% | - |
| 01.07.2024 | 59,75 | 59,75 | 58,25 | 59,00 | -1,26% | - |
| 28.06.2024 | 58,75 | 60,00 | 58,75 | 59,75 | 1,70% | - |
| 27.06.2024 | 57,25 | 58,75 | 56,75 | 58,75 | 2,62% | - |
| 26.06.2024 | 56,25 | 57,25 | 56,25 | 57,25 | 1,33% | - |
| 25.06.2024 | 57,25 | 57,50 | 56,25 | 56,50 | -1,31% | - |
| 24.06.2024 | 56,25 | 57,25 | 56,00 | 57,25 | 1,78% | - |
| 21.06.2024 | 56,75 | 58,25 | 56,25 | 56,25 | -0,88% | - |
| 20.06.2024 | 56,00 | 57,25 | 56,00 | 56,75 | 1,34% | - |
| 19.06.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 0,00% | - |
| 18.06.2024 | 56,75 | 56,75 | 55,75 | 56,00 | -1,32% | - |
| 17.06.2024 | 56,75 | 57,25 | 56,25 | 56,75 | 0,00% | - |
| 14.06.2024 | 56,75 | 57,00 | 56,25 | 56,75 | 0,00% | - |
| 13.06.2024 | 56,75 | 57,50 | 56,25 | 56,75 | -0,44% | - |
| 12.06.2024 | 56,50 | 57,75 | 56,50 | 57,00 | 0,44% | - |
| 11.06.2024 | 56,75 | 56,75 | 56,25 | 56,75 | 0,00% | - |
| 10.06.2024 | 55,75 | 56,75 | 55,75 | 56,75 | 1,34% | - |
| 07.06.2024 | 55,75 | 56,25 | 55,50 | 56,00 | 0,45% | - |
| 06.06.2024 | 56,75 | 56,75 | 55,75 | 55,75 | -1,76% | - |
| 05.06.2024 | 58,00 | 58,25 | 56,25 | 56,75 | -2,16% | - |
| 04.06.2024 | 57,50 | 58,50 | 57,25 | 58,00 | 0,43% | - |
| 03.06.2024 | 57,00 | 58,25 | 56,75 | 57,75 | 1,32% | - |
| 31.05.2024 | 54,75 | 57,00 | 54,50 | 57,00 | 4,11% | - |