74,750€
1,01%
Echtzeit-Aktienkurs ONE GAS
Bid:
Ask:
Aktienkurse zur ONE GAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 74,25 | 74,50 | 74,25 | 74,50 | 0,68% | - |
| 11.11.2026 | 73,75 | 74,00 | 73,75 | 74,00 | 1,72% | - |
| 10.11.2026 | 72,25 | 72,75 | 72,25 | 72,75 | -0,68% | - |
| 09.11.2026 | 73,00 | 73,25 | 73,00 | 73,25 | 0,69% | - |
| 06.11.2026 | 72,75 | 72,75 | 72,25 | 72,75 | -1,02% | - |
| 05.11.2026 | 73,25 | 73,50 | 73,25 | 73,50 | 1,73% | - |
| 04.11.2026 | 72,25 | 72,25 | 72,00 | 72,25 | 1,76% | - |
| 03.11.2026 | 71,25 | 71,50 | 70,75 | 71,00 | 0,71% | - |
| 02.11.2026 | 70,25 | 70,50 | 70,25 | 70,50 | 0,71% | - |
| 30.10.2026 | 69,25 | 70,75 | 69,25 | 70,00 | 0,00% | - |
| 29.10.2026 | 69,25 | 70,00 | 69,25 | 70,00 | -0,36% | - |
| 27.10.2026 | 69,75 | 70,25 | 69,75 | 70,25 | 0,72% | - |
| 26.10.2026 | 69,25 | 69,75 | 69,25 | 69,75 | 0,36% | - |
| 23.10.2026 | 69,75 | 70,00 | 68,50 | 69,50 | 4,12% | - |
| 22.10.2026 | 67,25 | 67,25 | 66,75 | 66,75 | -1,48% | - |
| 21.10.2026 | 67,25 | 68,25 | 67,25 | 67,75 | 2,26% | - |
| 20.10.2026 | 66,25 | 66,75 | 66,25 | 66,25 | -2,21% | - |
| 19.10.2026 | 67,25 | 67,75 | 67,25 | 67,75 | 1,50% | - |
| 16.10.2026 | 66,25 | 66,75 | 66,25 | 66,75 | 1,14% | - |
| 15.10.2026 | 66,25 | 66,25 | 65,75 | 66,00 | -1,86% | - |
| 14.10.2026 | 66,75 | 67,25 | 66,75 | 67,25 | 4,26% | - |
| 09.10.2026 | 64,25 | 64,75 | 64,25 | 64,50 | 0,39% | - |
| 08.10.2026 | 64,75 | 64,75 | 64,00 | 64,25 | -1,53% | - |
| 07.10.2026 | 65,25 | 65,25 | 65,00 | 65,25 | 0,77% | - |
| 05.10.2026 | 64,25 | 64,75 | 64,25 | 64,75 | 1,57% | - |
| 01.10.2026 | 63,25 | 63,75 | 63,25 | 63,75 | 1,19% | - |
| 29.09.2026 | 62,75 | 63,00 | 62,75 | 63,00 | -0,40% | - |
| 24.09.2026 | 63,25 | 64,00 | 63,25 | 63,25 | -1,56% | - |
| 23.09.2026 | 64,25 | 64,50 | 64,25 | 64,25 | -1,15% | - |
| 22.09.2026 | 64,75 | 65,25 | 64,75 | 65,00 | -2,62% | - |
| 18.09.2026 | 66,25 | 66,75 | 66,25 | 66,75 | -0,74% | - |
| 17.09.2026 | 66,75 | 67,25 | 66,75 | 67,25 | 2,28% | - |
| 16.09.2026 | 66,25 | 66,25 | 65,75 | 65,75 | -2,23% | - |
| 14.09.2026 | 66,75 | 67,75 | 66,75 | 67,25 | -0,74% | - |
| 11.09.2026 | 67,25 | 67,75 | 67,25 | 67,75 | -0,73% | - |
| 10.09.2026 | 67,75 | 68,25 | 67,75 | 68,25 | 0,00% | - |
| 09.09.2026 | 69,25 | 70,50 | 67,75 | 68,25 | 0,37% | - |
| 08.09.2026 | 68,25 | 68,75 | 68,00 | 68,00 | -0,37% | - |
| 07.09.2026 | 68,75 | 68,75 | 68,25 | 68,25 | -2,15% | - |
| 03.09.2026 | 68,75 | 69,75 | 68,75 | 69,75 | 0,00% | - |
| 02.09.2026 | 69,25 | 69,75 | 69,25 | 69,75 | 2,20% | - |
| 31.08.2026 | 68,75 | 68,75 | 68,25 | 68,25 | 0,00% | - |
| 28.08.2026 | 68,25 | 69,25 | 68,25 | 68,25 | -2,15% | - |
| 27.08.2026 | 69,25 | 69,75 | 69,25 | 69,75 | 1,09% | - |
| 25.08.2026 | 68,75 | 69,00 | 68,75 | 69,00 | -1,08% | - |
| 21.08.2026 | 69,75 | 69,75 | 69,25 | 69,75 | 0,36% | - |
| 19.08.2026 | 69,75 | 69,75 | 69,50 | 69,50 | 0,36% | - |
| 18.08.2026 | 68,75 | 69,25 | 68,75 | 69,25 | -1,07% | - |
| 14.08.2026 | 69,75 | 70,25 | 69,75 | 70,00 | 0,36% | - |
| 13.08.2026 | 69,75 | 69,75 | 69,50 | 69,75 | 0,72% | - |
| 12.08.2026 | 68,75 | 69,50 | 68,75 | 69,25 | 1,84% | - |
| 11.08.2026 | 68,25 | 68,25 | 68,00 | 68,00 | -1,45% | - |
| 10.08.2026 | 69,25 | 69,25 | 69,00 | 69,00 | 0,00% | - |
| 07.08.2026 | 68,75 | 69,00 | 68,75 | 69,00 | 0,00% | - |
| 06.08.2026 | 68,75 | 69,00 | 68,50 | 69,00 | 2,60% | - |
| 05.08.2026 | 66,75 | 67,25 | 66,75 | 67,25 | -1,10% | - |
| 04.08.2026 | 68,25 | 68,25 | 68,00 | 68,00 | -0,37% | - |
| 03.08.2026 | 67,75 | 68,75 | 67,00 | 68,25 | 0,00% | - |
| 31.07.2026 | 67,75 | 68,25 | 67,75 | 68,25 | -2,15% | - |
| 30.07.2026 | 69,25 | 69,75 | 69,25 | 69,75 | -2,79% | - |
| 29.07.2026 | 70,75 | 71,75 | 70,75 | 71,75 | 0,35% | - |
| 27.07.2026 | 70,75 | 71,50 | 70,75 | 71,50 | 1,42% | - |
| 24.07.2026 | 70,25 | 71,00 | 70,25 | 70,50 | 0,71% | - |
| 23.07.2026 | 70,25 | 70,25 | 69,75 | 70,00 | 1,45% | - |
| 22.07.2026 | 68,75 | 69,75 | 68,75 | 69,00 | -1,08% | - |
| 20.07.2026 | 68,75 | 69,75 | 68,75 | 69,75 | 0,00% | - |
| 17.07.2026 | 69,25 | 71,50 | 69,25 | 69,75 | 0,72% | - |
| 15.07.2026 | 69,25 | 69,50 | 68,25 | 69,25 | -1,77% | - |
| 14.07.2026 | 70,75 | 70,75 | 70,25 | 70,50 | -2,08% | - |
| 13.07.2026 | 69,25 | 72,75 | 69,25 | 72,00 | 4,73% | - |
| 10.07.2026 | 68,75 | 69,75 | 68,75 | 68,75 | 0,00% | - |
| 09.07.2026 | 68,25 | 68,75 | 68,25 | 68,75 | 1,85% | - |
| 08.07.2026 | 68,25 | 68,25 | 67,25 | 67,50 | -0,74% | - |
| 06.07.2026 | 67,75 | 68,00 | 67,75 | 68,00 | 1,12% | - |
| 02.07.2026 | 66,75 | 67,25 | 66,75 | 67,25 | -2,89% | - |
| 30.06.2026 | 68,75 | 69,25 | 68,75 | 69,25 | -1,42% | - |
| 29.06.2026 | 69,75 | 70,25 | 69,75 | 70,25 | 1,81% | - |
| 26.06.2026 | 69,25 | 69,25 | 68,75 | 69,00 | 0,36% | - |
| 24.06.2026 | 68,25 | 68,75 | 68,25 | 68,75 | 2,23% | - |
| 23.06.2026 | 66,75 | 67,50 | 66,25 | 67,25 | 1,13% | - |
| 22.06.2026 | 66,75 | 66,75 | 66,50 | 66,50 | -1,12% | - |
| 19.06.2026 | 66,75 | 67,25 | 66,75 | 67,25 | 1,51% | - |
| 18.06.2026 | 66,25 | 66,75 | 65,75 | 66,25 | -2,21% | - |
| 15.06.2026 | 67,25 | 67,75 | 67,25 | 67,75 | 2,26% | - |
| 11.06.2026 | 66,75 | 66,75 | 66,25 | 66,25 | 0,00% | - |
| 09.06.2026 | 65,75 | 66,25 | 65,75 | 66,25 | -0,75% | - |
| 05.06.2026 | 66,25 | 66,75 | 66,25 | 66,75 | 0,75% | - |
| 04.06.2026 | 66,25 | 66,75 | 66,25 | 66,25 | -0,75% | - |
| 03.06.2026 | 66,25 | 66,75 | 66,25 | 66,75 | -1,48% | - |
| 29.05.2026 | 67,75 | 68,25 | 67,75 | 67,75 | -3,56% | - |
| 28.05.2026 | 69,75 | 70,25 | 69,75 | 70,25 | 0,00% | - |
| 26.05.2026 | 71,25 | 71,25 | 70,25 | 70,25 | -1,75% | - |
| 25.05.2026 | 71,25 | 71,50 | 71,25 | 71,50 | 0,70% | - |
| 22.05.2026 | 70,75 | 71,25 | 70,75 | 71,00 | -0,70% | - |
| 20.05.2026 | 71,25 | 71,75 | 71,25 | 71,50 | 2,51% | - |
| 18.05.2026 | 69,75 | 69,75 | 69,75 | 69,75 | -3,79% | - |
| 13.05.2026 | 72,25 | 72,75 | 72,25 | 72,50 | 0,69% | - |
| 11.05.2026 | 71,75 | 72,25 | 71,75 | 72,00 | -1,03% | - |
| 08.05.2026 | 72,75 | 72,75 | 72,25 | 72,75 | -1,69% | - |
| 06.05.2026 | 74,25 | 74,25 | 74,00 | 74,00 | -2,95% | - |