132,000€
1,34%
Echtzeit-Aktienkurs Gaztransport Technigaz SAS
Bid:
Ask:
Aktienkurse zur Gaztransport Technigaz SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 130,25 | 133,00 | 127,05 | 132,10 | 1,42% | - |
| 10.04.2025 | 135,70 | 140,05 | 125,80 | 130,25 | -4,05% | 74,00 |
| 09.04.2025 | 124,85 | 138,45 | 123,05 | 135,75 | 8,51% | 501,00 |
| 08.04.2025 | 125,00 | 131,40 | 123,50 | 125,10 | 0,04% | 45,00 |
| 07.04.2025 | 126,95 | 129,65 | 115,20 | 125,05 | -3,10% | 35,00 |
| 04.04.2025 | 137,35 | 137,40 | 127,95 | 129,05 | -6,04% | - |
| 03.04.2025 | 140,10 | 140,10 | 135,80 | 137,35 | -3,07% | 154,00 |
| 02.04.2025 | 139,00 | 141,95 | 138,70 | 141,70 | 1,94% | - |
| 01.04.2025 | 140,95 | 141,25 | 135,55 | 139,00 | -1,38% | - |
| 31.03.2025 | 141,75 | 142,05 | 139,15 | 140,95 | -0,91% | 195,00 |
| 28.03.2025 | 145,10 | 145,10 | 141,25 | 142,25 | -0,42% | 126,00 |
| 27.03.2025 | 144,60 | 144,75 | 139,60 | 142,85 | -1,35% | - |
| 26.03.2025 | 146,80 | 147,80 | 144,45 | 144,80 | -1,36% | 500,00 |
| 25.03.2025 | 145,75 | 148,20 | 145,45 | 146,80 | 0,72% | - |
| 24.03.2025 | 146,00 | 147,15 | 145,35 | 145,75 | -0,21% | - |
| 21.03.2025 | 146,95 | 147,75 | 144,60 | 146,05 | -0,78% | - |
| 20.03.2025 | 146,60 | 149,00 | 145,70 | 147,20 | 0,41% | - |
| 19.03.2025 | 147,40 | 148,65 | 145,20 | 146,60 | -0,44% | - |
| 18.03.2025 | 146,30 | 147,45 | 145,80 | 147,25 | 0,65% | 535,00 |
| 17.03.2025 | 143,25 | 146,45 | 142,75 | 146,30 | 1,95% | 150,00 |
| 14.03.2025 | 142,60 | 143,85 | 141,90 | 143,50 | 0,99% | 12,00 |
| 13.03.2025 | 142,55 | 143,95 | 141,40 | 142,10 | -0,56% | - |
| 12.03.2025 | 140,10 | 143,95 | 139,30 | 142,90 | 2,36% | 50,00 |
| 11.03.2025 | 139,50 | 140,65 | 137,95 | 139,60 | 0,22% | 60,00 |
| 10.03.2025 | 140,95 | 143,15 | 138,25 | 139,30 | -1,17% | 45,00 |
| 07.03.2025 | 140,75 | 142,45 | 139,45 | 140,95 | -0,04% | 386,00 |
| 06.03.2025 | 143,50 | 146,80 | 140,70 | 141,00 | -1,74% | 145,00 |
| 05.03.2025 | 148,00 | 149,00 | 141,10 | 143,50 | -2,88% | 93,00 |
| 04.03.2025 | 150,70 | 150,80 | 145,70 | 147,75 | -1,96% | - |
| 03.03.2025 | 147,80 | 153,15 | 147,60 | 150,70 | 2,31% | 35,00 |
| 28.02.2025 | 147,15 | 148,80 | 146,05 | 147,30 | -0,10% | - |
| 27.02.2025 | 147,95 | 149,80 | 147,20 | 147,45 | -0,37% | - |
| 26.02.2025 | 150,85 | 151,40 | 147,30 | 148,00 | -1,76% | - |
| 25.02.2025 | 159,45 | 159,55 | 150,25 | 150,65 | -5,34% | 50,00 |
| 24.02.2025 | 154,25 | 160,55 | 154,05 | 159,15 | 4,02% | - |
| 21.02.2025 | 141,50 | 157,35 | 141,40 | 153,00 | 8,13% | 723,00 |
| 20.02.2025 | 135,05 | 142,50 | 133,25 | 141,50 | 4,70% | 156,00 |
| 19.02.2025 | 136,40 | 136,95 | 134,75 | 135,15 | -0,84% | - |
| 18.02.2025 | 136,45 | 137,25 | 135,15 | 136,30 | -0,11% | - |
| 17.02.2025 | 133,85 | 136,70 | 133,85 | 136,45 | 1,83% | - |
| 14.02.2025 | 134,15 | 135,15 | 131,30 | 134,00 | -0,11% | - |
| 13.02.2025 | 138,10 | 139,25 | 133,90 | 134,15 | -2,86% | 38,00 |
| 12.02.2025 | 134,60 | 138,10 | 134,00 | 138,10 | 2,60% | 8,00 |
| 11.02.2025 | 139,15 | 140,45 | 133,75 | 134,60 | -3,27% | - |
| 10.02.2025 | 145,85 | 146,25 | 136,40 | 139,15 | -4,36% | 169,00 |
| 07.02.2025 | 146,60 | 149,90 | 144,45 | 145,50 | -0,78% | 924,00 |
| 06.02.2025 | 152,40 | 153,65 | 146,50 | 146,65 | -3,77% | - |
| 05.02.2025 | 149,35 | 152,50 | 148,75 | 152,40 | 2,04% | - |
| 04.02.2025 | 147,35 | 150,45 | 146,70 | 149,35 | 1,36% | 200,00 |
| 03.02.2025 | 144,20 | 147,80 | 143,45 | 147,35 | -0,27% | 34,00 |
| 31.01.2025 | 146,95 | 148,55 | 146,95 | 147,75 | 0,54% | 38,00 |
| 30.01.2025 | 146,50 | 147,70 | 146,05 | 146,95 | 0,48% | - |
| 29.01.2025 | 146,05 | 146,85 | 145,35 | 146,25 | 0,45% | - |
| 28.01.2025 | 145,65 | 147,00 | 144,70 | 145,60 | -0,27% | 35,00 |
| 27.01.2025 | 145,40 | 147,25 | 140,85 | 146,00 | -0,21% | 34,00 |
| 24.01.2025 | 148,75 | 149,45 | 145,35 | 146,30 | -1,61% | 10,00 |
| 23.01.2025 | 146,30 | 149,15 | 146,30 | 148,70 | 1,54% | 27,00 |
| 22.01.2025 | 144,95 | 147,05 | 144,70 | 146,45 | 1,00% | 24,00 |
| 21.01.2025 | 144,80 | 146,40 | 143,40 | 145,00 | 0,14% | - |
| 20.01.2025 | 143,75 | 146,25 | 143,35 | 144,80 | 0,80% | - |
| 17.01.2025 | 143,75 | 144,75 | 142,05 | 143,65 | -0,07% | - |
| 16.01.2025 | 141,95 | 145,10 | 141,65 | 143,75 | 1,23% | - |
| 15.01.2025 | 139,15 | 142,40 | 139,15 | 142,00 | 2,05% | - |
| 14.01.2025 | 141,00 | 141,25 | 138,25 | 139,15 | -0,96% | - |
| 13.01.2025 | 139,80 | 140,50 | 135,95 | 140,50 | 0,50% | 128,00 |
| 10.01.2025 | 141,10 | 143,65 | 139,30 | 139,80 | -0,92% | - |
| 09.01.2025 | 141,00 | 142,05 | 138,90 | 141,10 | 0,00% | 33,00 |
| 08.01.2025 | 136,55 | 141,20 | 136,35 | 141,10 | 3,33% | 35,00 |
| 07.01.2025 | 135,55 | 138,20 | 135,40 | 136,55 | 0,70% | 360,00 |
| 06.01.2025 | 140,15 | 140,85 | 135,50 | 135,60 | -2,90% | 132,00 |
| 03.01.2025 | 134,40 | 140,05 | 133,80 | 139,65 | 3,83% | 20,00 |
| 02.01.2025 | 129,00 | 134,70 | 127,70 | 134,50 | 4,26% | - |
| 30.12.2024 | 131,30 | 131,30 | 128,80 | 129,00 | -0,46% | 12,00 |
| 27.12.2024 | 128,50 | 129,95 | 127,85 | 129,60 | 0,93% | - |
| 23.12.2024 | 129,10 | 129,40 | 126,85 | 128,40 | -0,39% | - |
| 20.12.2024 | 129,15 | 129,25 | 127,15 | 128,90 | -0,19% | 50,00 |
| 19.12.2024 | 129,40 | 130,55 | 126,60 | 129,15 | -0,19% | 20,00 |
| 18.12.2024 | 130,60 | 131,55 | 128,75 | 129,40 | -0,92% | - |
| 17.12.2024 | 130,25 | 131,20 | 125,75 | 130,60 | 0,27% | - |
| 16.12.2024 | 131,50 | 132,05 | 129,65 | 130,25 | -0,84% | - |
| 13.12.2024 | 133,25 | 134,75 | 130,55 | 131,35 | -1,43% | 5,00 |
| 12.12.2024 | 133,50 | 133,65 | 131,55 | 133,25 | -0,19% | - |
| 11.12.2024 | 133,60 | 134,30 | 132,45 | 133,50 | -0,15% | - |
| 10.12.2024 | 133,55 | 134,25 | 129,35 | 133,70 | -0,11% | - |
| 09.12.2024 | 135,70 | 136,10 | 131,45 | 133,85 | -1,22% | - |
| 06.12.2024 | 136,30 | 136,80 | 134,55 | 135,50 | -0,59% | - |
| 05.12.2024 | 132,50 | 136,50 | 132,15 | 136,30 | 2,87% | - |
| 04.12.2024 | 133,05 | 134,75 | 131,55 | 132,50 | -0,53% | 20,00 |
| 03.12.2024 | 132,50 | 134,65 | 132,25 | 133,20 | 0,53% | - |
| 02.12.2024 | 136,90 | 137,65 | 131,40 | 132,50 | -3,67% | 60,00 |
| 29.11.2024 | 138,80 | 138,80 | 136,05 | 137,55 | -0,90% | 15,00 |
| 28.11.2024 | 139,80 | 140,35 | 135,65 | 138,80 | -0,72% | - |
| 27.11.2024 | 138,85 | 139,95 | 138,25 | 139,80 | 0,68% | - |
| 26.11.2024 | 140,10 | 140,75 | 138,70 | 138,85 | -0,89% | - |
| 25.11.2024 | 141,80 | 142,40 | 139,60 | 140,10 | -1,20% | - |
| 22.11.2024 | 141,95 | 142,25 | 140,65 | 141,80 | -0,11% | - |
| 21.11.2024 | 142,25 | 142,50 | 139,55 | 141,95 | -0,21% | - |
| 20.11.2024 | 140,25 | 142,60 | 140,00 | 142,25 | 1,79% | - |
| 19.11.2024 | 138,10 | 139,95 | 138,05 | 139,75 | 1,19% | 21,00 |
| 18.11.2024 | 138,55 | 139,05 | 137,35 | 138,10 | -0,32% | 55,00 |