161,500€
2,05%
Echtzeit-Aktienkurs Gaztransport Technigaz SAS
Bid:
Ask:
Aktienkurse zur Gaztransport Technigaz SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 158,55 | 163,50 | 158,55 | 162,20 | 2,50% | 146,00 |
| 15.10.2025 | 160,05 | 161,00 | 158,05 | 158,25 | -0,25% | 35,00 |
| 14.10.2025 | 160,55 | 160,65 | 157,35 | 158,65 | -1,37% | 61,00 |
| 13.10.2025 | 166,40 | 167,80 | 159,95 | 160,85 | -3,60% | 86,00 |
| 10.10.2025 | 163,80 | 168,35 | 163,45 | 166,85 | 1,80% | - |
| 09.10.2025 | 166,80 | 167,15 | 163,00 | 163,90 | -1,71% | - |
| 08.10.2025 | 161,45 | 166,85 | 161,45 | 166,75 | 3,28% | - |
| 07.10.2025 | 157,05 | 162,55 | 155,70 | 161,45 | 2,70% | 437,00 |
| 06.10.2025 | 157,70 | 158,70 | 155,70 | 157,20 | 0,32% | 75,00 |
| 03.10.2025 | 157,30 | 157,80 | 156,05 | 156,70 | 0,26% | - |
| 02.10.2025 | 156,45 | 157,20 | 155,00 | 156,30 | -0,16% | - |
| 01.10.2025 | 158,25 | 159,30 | 154,60 | 156,55 | -1,26% | 7,00 |
| 30.09.2025 | 156,00 | 158,60 | 154,35 | 158,55 | 1,57% | - |
| 29.09.2025 | 158,95 | 159,30 | 155,05 | 156,10 | -1,14% | - |
| 26.09.2025 | 154,65 | 157,90 | 154,50 | 157,90 | 2,13% | - |
| 25.09.2025 | 154,60 | 155,60 | 153,40 | 154,60 | 1,24% | - |
| 24.09.2025 | 151,85 | 152,75 | 151,45 | 152,70 | 0,53% | - |
| 23.09.2025 | 154,30 | 154,40 | 151,65 | 151,90 | -1,49% | 92,00 |
| 22.09.2025 | 155,35 | 155,35 | 150,00 | 154,20 | -0,58% | 100,00 |
| 19.09.2025 | 151,35 | 157,45 | 151,20 | 155,10 | 2,44% | 31,00 |
| 18.09.2025 | 153,25 | 154,05 | 150,85 | 151,40 | -0,79% | - |
| 17.09.2025 | 156,70 | 156,95 | 147,35 | 152,60 | -2,59% | 60,00 |
| 16.09.2025 | 159,15 | 160,55 | 156,25 | 156,65 | -1,45% | 61,00 |
| 15.09.2025 | 159,55 | 160,60 | 158,35 | 158,95 | 0,16% | 9,00 |
| 12.09.2025 | 155,60 | 159,10 | 155,25 | 158,70 | 3,52% | 117,00 |
| 11.09.2025 | 152,95 | 153,30 | 152,80 | 153,30 | 0,20% | - |
| 10.09.2025 | 153,75 | 154,30 | 152,35 | 153,00 | -0,03% | - |
| 09.09.2025 | 151,25 | 153,35 | 150,90 | 153,05 | 1,26% | 1,00 |
| 08.09.2025 | 150,75 | 153,10 | 150,50 | 151,15 | 0,30% | - |
| 05.09.2025 | 155,25 | 155,65 | 149,95 | 150,70 | -2,90% | 27,00 |
| 04.09.2025 | 156,90 | 157,20 | 153,85 | 155,20 | -1,05% | 15,00 |
| 03.09.2025 | 158,60 | 158,65 | 155,25 | 156,85 | -1,20% | 150,00 |
| 02.09.2025 | 158,15 | 159,95 | 156,60 | 158,75 | 0,38% | - |
| 01.09.2025 | 160,15 | 161,80 | 156,95 | 158,15 | -1,31% | 1,00 |
| 29.08.2025 | 156,00 | 161,10 | 156,00 | 160,25 | 2,56% | 644,00 |
| 28.08.2025 | 157,85 | 158,75 | 156,25 | 156,25 | -1,01% | 1,00 |
| 27.08.2025 | 154,90 | 157,95 | 152,25 | 157,85 | 1,90% | 12,00 |
| 26.08.2025 | 156,95 | 156,95 | 150,15 | 154,90 | -1,27% | 8,00 |
| 25.08.2025 | 157,70 | 158,60 | 156,75 | 156,90 | -0,48% | - |
| 22.08.2025 | 159,85 | 160,20 | 157,65 | 157,65 | -1,38% | 1,00 |
| 21.08.2025 | 158,65 | 161,00 | 157,50 | 159,85 | 0,69% | - |
| 20.08.2025 | 159,05 | 159,95 | 158,20 | 158,75 | -0,25% | - |
| 19.08.2025 | 162,70 | 162,70 | 158,95 | 159,15 | -2,15% | 2,00 |
| 18.08.2025 | 157,85 | 162,65 | 157,40 | 162,65 | 3,04% | - |
| 15.08.2025 | 158,90 | 159,75 | 157,75 | 157,85 | -0,57% | - |
| 14.08.2025 | 158,70 | 160,15 | 158,10 | 158,75 | 0,03% | 2,00 |
| 13.08.2025 | 162,15 | 162,45 | 158,65 | 158,70 | -2,13% | 2,00 |
| 12.08.2025 | 161,80 | 162,15 | 160,55 | 162,15 | 0,31% | 101,00 |
| 11.08.2025 | 161,95 | 162,55 | 159,70 | 161,65 | 0,69% | 9,00 |
| 08.08.2025 | 164,60 | 165,00 | 160,55 | 160,55 | -2,46% | 50,00 |
| 07.08.2025 | 167,95 | 168,85 | 163,15 | 164,60 | -2,05% | 82,00 |
| 06.08.2025 | 169,80 | 170,35 | 164,95 | 168,05 | -1,06% | 441,00 |
| 05.08.2025 | 168,65 | 171,45 | 168,65 | 169,85 | 0,74% | 12,00 |
| 04.08.2025 | 165,70 | 169,60 | 165,70 | 168,60 | 0,15% | - |
| 01.08.2025 | 168,20 | 168,70 | 163,65 | 168,35 | 0,09% | 80,00 |
| 31.07.2025 | 160,15 | 172,00 | 158,55 | 168,20 | 5,16% | 226,00 |
| 30.07.2025 | 162,20 | 164,60 | 157,95 | 159,95 | -1,57% | 38,00 |
| 29.07.2025 | 157,80 | 163,30 | 157,50 | 162,50 | 2,78% | 215,00 |
| 28.07.2025 | 156,65 | 159,10 | 156,65 | 158,10 | 0,93% | - |
| 25.07.2025 | 159,15 | 159,25 | 156,30 | 156,65 | -1,57% | 59,00 |
| 24.07.2025 | 162,70 | 162,80 | 159,15 | 159,15 | -2,18% | 8,00 |
| 23.07.2025 | 162,55 | 164,35 | 160,35 | 162,70 | 0,09% | - |
| 22.07.2025 | 163,95 | 165,10 | 162,10 | 162,55 | -0,85% | - |
| 21.07.2025 | 165,55 | 166,55 | 163,95 | 163,95 | -0,97% | - |
| 18.07.2025 | 165,95 | 166,85 | 164,70 | 165,55 | -0,30% | - |
| 17.07.2025 | 167,75 | 168,50 | 164,10 | 166,05 | -1,01% | - |
| 16.07.2025 | 166,55 | 168,20 | 165,00 | 167,75 | 0,66% | 1,00 |
| 15.07.2025 | 166,85 | 168,70 | 166,15 | 166,65 | -0,12% | - |
| 14.07.2025 | 168,95 | 170,15 | 166,55 | 166,85 | -1,77% | 180,00 |
| 11.07.2025 | 165,25 | 170,15 | 164,50 | 169,85 | 2,66% | 43,00 |
| 10.07.2025 | 162,35 | 165,55 | 162,00 | 165,45 | 1,97% | 12,00 |
| 09.07.2025 | 164,55 | 165,25 | 160,30 | 162,25 | -1,43% | 100,00 |
| 08.07.2025 | 163,05 | 166,70 | 163,05 | 164,60 | 1,01% | - |
| 07.07.2025 | 164,05 | 164,65 | 162,35 | 162,95 | -0,55% | - |
| 04.07.2025 | 163,85 | 165,35 | 162,80 | 163,85 | 0,06% | - |
| 03.07.2025 | 164,15 | 164,55 | 163,15 | 163,75 | -0,09% | 3,00 |
| 02.07.2025 | 163,35 | 164,90 | 163,20 | 163,90 | 0,34% | - |
| 01.07.2025 | 168,50 | 169,45 | 162,85 | 163,35 | -3,06% | - |
| 30.06.2025 | 167,35 | 169,05 | 167,15 | 168,50 | 0,78% | - |
| 27.06.2025 | 165,45 | 167,50 | 164,20 | 167,20 | 1,12% | - |
| 26.06.2025 | 165,35 | 166,10 | 163,25 | 165,35 | 0,00% | - |
| 25.06.2025 | 166,85 | 168,10 | 164,25 | 165,35 | -0,90% | - |
| 24.06.2025 | 171,10 | 171,50 | 164,45 | 166,85 | -1,36% | - |
| 23.06.2025 | 164,85 | 169,15 | 164,80 | 169,15 | 2,61% | - |
| 20.06.2025 | 165,85 | 167,20 | 164,55 | 164,85 | -0,60% | - |
| 19.06.2025 | 164,65 | 166,35 | 163,70 | 165,85 | 0,73% | - |
| 18.06.2025 | 165,35 | 166,25 | 163,90 | 164,65 | -0,36% | 28,00 |
| 17.06.2025 | 162,20 | 166,35 | 161,80 | 165,25 | -0,63% | 61,00 |
| 16.06.2025 | 164,85 | 169,75 | 164,85 | 166,30 | 0,88% | - |
| 13.06.2025 | 163,90 | 169,80 | 160,60 | 164,85 | 0,58% | - |
| 12.06.2025 | 163,45 | 165,50 | 162,75 | 163,90 | 0,15% | - |
| 11.06.2025 | 161,55 | 164,40 | 160,60 | 163,65 | 0,99% | 112,00 |
| 10.06.2025 | 167,25 | 168,00 | 161,30 | 162,05 | -3,20% | 90,00 |
| 09.06.2025 | 169,00 | 169,10 | 161,90 | 167,40 | -0,95% | 224,00 |
| 06.06.2025 | 168,05 | 170,35 | 168,05 | 169,00 | 0,45% | 15,00 |
| 05.06.2025 | 169,85 | 170,65 | 167,85 | 168,25 | -0,65% | 10,00 |
| 04.06.2025 | 170,55 | 170,75 | 168,25 | 169,35 | -0,76% | - |
| 03.06.2025 | 167,25 | 170,85 | 166,45 | 170,65 | 2,09% | - |
| 02.06.2025 | 163,25 | 167,75 | 162,25 | 167,15 | 2,39% | 60,00 |
| 30.05.2025 | 163,95 | 164,90 | 162,25 | 163,25 | -0,49% | - |