147,300€
-0,10%
Echtzeit-Aktienkurs GAZTRANSP.TECHNIG.EO-,01
Bid:
Ask:
Aktienkurse zur GAZTRANSP.TECHNIG.EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.11.2024 | 138,10 | 139,95 | 137,55 | 138,55 | 0,07% | 100,00 |
| 14.11.2024 | 138,30 | 139,85 | 137,65 | 138,45 | 0,11% | 23,00 |
| 13.11.2024 | 138,80 | 139,05 | 137,15 | 138,30 | -0,36% | 300,00 |
| 12.11.2024 | 137,60 | 140,35 | 137,10 | 138,80 | 0,04% | 17,00 |
| 11.11.2024 | 139,70 | 141,05 | 136,80 | 138,75 | -0,68% | - |
| 08.11.2024 | 137,45 | 140,45 | 136,15 | 139,70 | 1,64% | - |
| 07.11.2024 | 133,65 | 137,65 | 133,50 | 137,45 | 2,57% | - |
| 06.11.2024 | 133,40 | 136,85 | 131,65 | 134,00 | 0,22% | - |
| 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% | - |