133,700€
1,79%
Echtzeit-Aktienkurs Gaztransport Technigaz SAS
Bid:
Ask:
Aktienkurse zur Gaztransport Technigaz SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 131,25 | 133,75 | 131,25 | 133,70 | 1,79% | - |
| 04.11.2024 | 133,00 | 133,50 | 130,15 | 131,35 | -1,24% | 280,00 |
| 01.11.2024 | 133,60 | 134,75 | 132,65 | 133,00 | -0,45% | - |
| 31.10.2024 | 133,95 | 134,55 | 132,55 | 133,60 | -0,26% | - |
| 30.10.2024 | 136,70 | 137,75 | 133,80 | 133,95 | -2,48% | - |
| 29.10.2024 | 136,80 | 137,65 | 134,85 | 137,35 | 0,26% | - |
| 28.10.2024 | 136,00 | 138,05 | 130,85 | 137,00 | 1,22% | 22,00 |
| 25.10.2024 | 131,70 | 135,35 | 131,05 | 135,35 | 2,77% | 50,00 |
| 24.10.2024 | 131,45 | 132,85 | 131,15 | 131,70 | 0,11% | 35,00 |
| 23.10.2024 | 132,80 | 133,45 | 131,20 | 131,55 | -0,83% | 20,00 |
| 22.10.2024 | 127,75 | 132,95 | 124,10 | 132,65 | 3,59% | 10,00 |
| 21.10.2024 | 129,05 | 130,25 | 127,15 | 128,05 | -0,77% | 40,00 |
| 18.10.2024 | 128,95 | 129,35 | 127,25 | 129,05 | 0,00% | 31,00 |
| 17.10.2024 | 129,65 | 131,50 | 128,15 | 129,05 | -0,46% | 130,00 |
| 16.10.2024 | 129,40 | 130,15 | 128,15 | 129,65 | 0,19% | 72,00 |
| 15.10.2024 | 132,00 | 132,30 | 127,85 | 129,40 | -1,97% | 70,00 |
| 14.10.2024 | 130,60 | 132,20 | 129,35 | 132,00 | 1,23% | 100,00 |
| 11.10.2024 | 130,75 | 131,85 | 129,75 | 130,40 | -0,27% | - |
| 10.10.2024 | 129,15 | 131,65 | 128,70 | 130,75 | 1,24% | - |
| 09.10.2024 | 131,25 | 131,95 | 127,65 | 129,15 | -1,45% | - |
| 08.10.2024 | 129,10 | 132,05 | 128,20 | 131,05 | 0,92% | - |
| 07.10.2024 | 130,45 | 130,85 | 127,65 | 129,85 | -0,15% | - |
| 04.10.2024 | 128,60 | 130,20 | 126,25 | 130,05 | 1,36% | - |
| 03.10.2024 | 127,80 | 129,60 | 126,55 | 128,30 | 0,31% | - |
| 02.10.2024 | 127,25 | 130,65 | 126,70 | 127,90 | 0,75% | 15,00 |
| 01.10.2024 | 127,20 | 127,45 | 124,75 | 126,95 | -0,04% | 20,00 |
| 30.09.2024 | 127,00 | 127,25 | 123,15 | 127,00 | 0,32% | - |
| 27.09.2024 | 130,40 | 131,35 | 125,25 | 126,60 | -2,91% | - |
| 26.09.2024 | 130,80 | 131,80 | 128,85 | 130,40 | 0,15% | 155,00 |
| 25.09.2024 | 129,15 | 130,35 | 128,05 | 130,20 | 0,81% | - |
| 24.09.2024 | 128,15 | 130,35 | 128,15 | 129,15 | 0,94% | 10,00 |
| 23.09.2024 | 128,30 | 129,85 | 127,25 | 127,95 | -0,27% | 20,00 |
| 20.09.2024 | 129,10 | 129,60 | 127,55 | 128,30 | -0,62% | - |
| 19.09.2024 | 128,75 | 130,75 | 128,15 | 129,10 | 0,16% | 100,00 |
| 18.09.2024 | 128,50 | 130,00 | 126,45 | 128,90 | 0,31% | - |
| 17.09.2024 | 130,15 | 130,15 | 127,05 | 128,50 | -1,12% | - |
| 16.09.2024 | 128,50 | 132,35 | 127,85 | 129,95 | 1,13% | 60,00 |
| 13.09.2024 | 127,05 | 129,45 | 126,65 | 128,50 | 1,14% | 13,00 |
| 12.09.2024 | 125,15 | 127,35 | 124,75 | 127,05 | 1,40% | - |
| 11.09.2024 | 121,55 | 125,45 | 120,45 | 125,30 | 3,26% | - |
| 10.09.2024 | 122,80 | 122,80 | 120,35 | 121,35 | -1,42% | - |
| 09.09.2024 | 122,95 | 123,10 | 120,85 | 123,10 | 0,98% | - |
| 06.09.2024 | 124,40 | 125,05 | 121,70 | 121,90 | -2,01% | 20,00 |
| 05.09.2024 | 125,80 | 126,10 | 122,55 | 124,40 | -1,27% | 100,00 |
| 04.09.2024 | 127,60 | 128,35 | 124,55 | 126,00 | -1,87% | 25,00 |
| 03.09.2024 | 131,35 | 131,80 | 127,80 | 128,40 | -2,25% | - |
| 02.09.2024 | 133,50 | 133,50 | 131,10 | 131,35 | -1,76% | - |
| 30.08.2024 | 133,70 | 134,85 | 132,25 | 133,70 | 0,11% | 10,00 |
| 29.08.2024 | 131,35 | 134,55 | 130,95 | 133,55 | 1,79% | 15,00 |
| 28.08.2024 | 131,90 | 132,45 | 130,90 | 131,20 | -0,53% | - |
| 27.08.2024 | 134,10 | 134,55 | 131,70 | 131,90 | -1,64% | - |
| 26.08.2024 | 134,40 | 135,15 | 131,75 | 134,10 | -0,45% | 500,00 |
| 23.08.2024 | 135,30 | 136,45 | 134,25 | 134,70 | -0,44% | - |
| 22.08.2024 | 135,60 | 135,85 | 134,25 | 135,30 | -0,22% | - |
| 21.08.2024 | 135,05 | 136,65 | 134,70 | 135,60 | 0,67% | - |
| 20.08.2024 | 134,20 | 136,05 | 133,95 | 134,70 | 0,52% | 200,00 |
| 19.08.2024 | 136,40 | 136,95 | 133,80 | 134,00 | -1,76% | 10,00 |
| 16.08.2024 | 137,30 | 137,60 | 135,45 | 136,40 | -0,51% | - |
| 15.08.2024 | 134,00 | 137,30 | 134,00 | 137,10 | 2,31% | - |
| 14.08.2024 | 133,90 | 134,45 | 132,95 | 134,00 | 0,07% | - |
| 13.08.2024 | 126,40 | 133,90 | 126,40 | 133,90 | 6,19% | - |
| 12.08.2024 | 126,75 | 127,10 | 125,55 | 126,10 | -0,28% | - |
| 09.08.2024 | 127,70 | 129,65 | 125,25 | 126,45 | -1,21% | 15,00 |
| 08.08.2024 | 126,25 | 128,20 | 124,95 | 128,00 | 1,87% | - |
| 07.08.2024 | 126,75 | 130,15 | 125,65 | 125,65 | -0,79% | 200,00 |
| 06.08.2024 | 127,85 | 130,55 | 124,35 | 126,65 | -1,29% | - |
| 05.08.2024 | 131,05 | 131,05 | 123,05 | 128,30 | -1,87% | 94,00 |
| 02.08.2024 | 134,85 | 136,55 | 130,40 | 130,75 | -4,11% | 183,00 |
| 01.08.2024 | 138,05 | 138,05 | 135,45 | 136,35 | -1,16% | - |
| 31.07.2024 | 137,65 | 139,15 | 136,35 | 137,95 | 0,47% | - |
| 30.07.2024 | 134,95 | 138,25 | 134,35 | 137,30 | 1,74% | 280,00 |
| 29.07.2024 | 133,85 | 137,85 | 133,25 | 134,95 | 1,20% | 65,00 |
| 26.07.2024 | 130,95 | 135,55 | 130,55 | 133,35 | 1,83% | 120,00 |
| 25.07.2024 | 130,50 | 131,70 | 128,95 | 130,95 | 0,00% | 10,00 |
| 24.07.2024 | 132,00 | 132,55 | 130,10 | 130,95 | -0,95% | 140,00 |
| 23.07.2024 | 133,50 | 133,70 | 130,55 | 132,20 | -1,12% | 10,00 |
| 22.07.2024 | 130,90 | 133,70 | 130,90 | 133,70 | 2,14% | - |
| 19.07.2024 | 133,25 | 134,20 | 129,95 | 130,90 | -2,02% | 70,00 |
| 18.07.2024 | 133,20 | 133,90 | 131,15 | 133,60 | 0,30% | 160,00 |
| 17.07.2024 | 132,65 | 133,20 | 130,55 | 133,20 | 0,41% | 53,00 |
| 16.07.2024 | 131,65 | 132,65 | 129,85 | 132,65 | 0,76% | 50,00 |
| 15.07.2024 | 132,55 | 133,95 | 130,85 | 131,65 | -0,57% | - |
| 12.07.2024 | 130,25 | 133,75 | 130,25 | 132,40 | 1,65% | 160,00 |
| 11.07.2024 | 128,25 | 131,25 | 127,05 | 130,25 | 1,56% | - |
| 10.07.2024 | 125,45 | 128,25 | 124,65 | 128,25 | 2,23% | 90,00 |
| 09.07.2024 | 127,30 | 127,75 | 125,15 | 125,45 | -1,45% | - |
| 08.07.2024 | 130,55 | 132,25 | 127,00 | 127,30 | -2,49% | - |
| 05.07.2024 | 132,65 | 133,10 | 129,75 | 130,55 | -1,73% | 270,00 |
| 04.07.2024 | 128,05 | 132,85 | 127,45 | 132,85 | 3,67% | - |
| 03.07.2024 | 123,75 | 128,20 | 123,25 | 128,15 | 3,72% | - |
| 02.07.2024 | 123,05 | 124,25 | 121,95 | 123,55 | 0,00% | - |
| 01.07.2024 | 120,40 | 125,75 | 120,40 | 123,55 | 2,49% | 46,00 |
| 28.06.2024 | 124,75 | 125,15 | 120,15 | 120,55 | -3,37% | 30,00 |
| 27.06.2024 | 124,90 | 126,45 | 123,20 | 124,75 | 0,12% | 200,00 |
| 26.06.2024 | 127,05 | 127,35 | 123,85 | 124,60 | -1,70% | 45,00 |
| 25.06.2024 | 123,45 | 126,90 | 123,10 | 126,75 | 2,84% | - |
| 24.06.2024 | 120,75 | 123,85 | 120,45 | 123,25 | 1,99% | 35,00 |
| 21.06.2024 | 122,35 | 122,35 | 118,95 | 120,85 | -1,23% | 17,00 |
| 20.06.2024 | 117,80 | 122,75 | 117,65 | 122,35 | 3,86% | - |
| 19.06.2024 | 117,80 | 118,95 | 117,50 | 117,80 | 0,00% | 332,00 |