212,300€
3,56%
Echtzeit-Aktienkurs Gaztransport Technigaz SAS
Bid:
Ask:
Aktienkurse zur Gaztransport Technigaz SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 201,40 | 212,60 | 200,90 | 206,70 | 0,83% | 45,00 |
| 18.03.2026 | 198,80 | 205,60 | 198,80 | 205,00 | 3,07% | 38,00 |
| 17.03.2026 | 198,70 | 200,50 | 197,40 | 198,90 | -0,25% | - |
| 16.03.2026 | 199,65 | 200,00 | 197,10 | 199,40 | 0,76% | - |
| 13.03.2026 | 198,75 | 201,20 | 197,55 | 197,90 | -0,43% | 18,00 |
| 12.03.2026 | 199,90 | 201,20 | 198,75 | 198,75 | -1,22% | - |
| 11.03.2026 | 201,40 | 201,90 | 196,50 | 201,20 | -0,05% | - |
| 10.03.2026 | 198,10 | 202,70 | 193,30 | 201,30 | 1,80% | 20,00 |
| 09.03.2026 | 198,45 | 199,20 | 193,05 | 197,75 | -0,48% | 51,00 |
| 06.03.2026 | 195,70 | 199,10 | 189,05 | 198,70 | 1,51% | 1,00 |
| 05.03.2026 | 198,85 | 201,50 | 193,40 | 195,75 | -2,05% | 12,00 |
| 04.03.2026 | 197,20 | 200,00 | 191,60 | 199,85 | 1,29% | 20,00 |
| 03.03.2026 | 199,35 | 200,70 | 192,90 | 197,30 | -1,20% | 205,00 |
| 02.03.2026 | 194,65 | 199,80 | 189,70 | 199,70 | 4,06% | 361,00 |
| 27.02.2026 | 192,60 | 194,00 | 190,75 | 191,90 | -0,60% | 40,00 |
| 26.02.2026 | 191,20 | 193,35 | 188,85 | 193,05 | 0,91% | 42,00 |
| 25.02.2026 | 188,75 | 191,30 | 186,55 | 191,30 | 1,49% | 42,00 |
| 24.02.2026 | 191,50 | 193,50 | 186,90 | 188,50 | -1,26% | - |
| 23.02.2026 | 189,25 | 190,90 | 184,95 | 190,90 | 0,98% | 60,00 |
| 20.02.2026 | 184,15 | 190,85 | 177,90 | 189,05 | 1,61% | 37,00 |
| 19.02.2026 | 183,60 | 186,20 | 182,65 | 186,05 | 1,64% | - |
| 18.02.2026 | 180,85 | 183,85 | 180,25 | 183,05 | 1,75% | 25,00 |
| 17.02.2026 | 181,60 | 181,90 | 179,70 | 179,90 | -0,96% | - |
| 16.02.2026 | 181,40 | 182,95 | 181,20 | 181,65 | 1,06% | 250,00 |
| 13.02.2026 | 177,35 | 180,70 | 175,30 | 179,75 | 1,10% | - |
| 12.02.2026 | 178,15 | 180,55 | 177,10 | 177,80 | 0,17% | - |
| 11.02.2026 | 178,40 | 179,40 | 176,25 | 177,50 | -0,56% | - |
| 10.02.2026 | 179,85 | 181,55 | 178,20 | 178,50 | -1,00% | - |
| 09.02.2026 | 175,45 | 180,35 | 175,35 | 180,30 | 2,24% | - |
| 06.02.2026 | 176,45 | 179,30 | 176,05 | 176,35 | -0,11% | - |
| 05.02.2026 | 179,30 | 180,30 | 176,35 | 176,55 | -1,48% | 8,00 |
| 04.02.2026 | 181,95 | 185,25 | 178,80 | 179,20 | -3,42% | 290,00 |
| 03.02.2026 | 180,50 | 187,80 | 180,45 | 185,55 | 2,91% | - |
| 02.02.2026 | 180,05 | 181,75 | 175,00 | 180,30 | -0,22% | 42,00 |
| 30.01.2026 | 182,25 | 182,45 | 180,05 | 180,70 | -0,93% | - |
| 29.01.2026 | 182,65 | 184,85 | 180,20 | 182,40 | 1,11% | 13,00 |
| 28.01.2026 | 178,80 | 180,75 | 178,50 | 180,40 | 1,09% | - |
| 27.01.2026 | 179,05 | 179,60 | 177,80 | 178,45 | 0,39% | 50,00 |
| 26.01.2026 | 179,15 | 179,60 | 177,60 | 177,75 | -0,56% | - |
| 23.01.2026 | 177,10 | 178,85 | 175,70 | 178,75 | 0,79% | 11,00 |
| 22.01.2026 | 177,20 | 178,45 | 174,75 | 177,35 | -0,11% | - |
| 21.01.2026 | 173,05 | 177,55 | 172,85 | 177,55 | 2,36% | - |
| 20.01.2026 | 173,40 | 174,25 | 170,05 | 173,45 | 0,06% | - |
| 19.01.2026 | 175,90 | 175,90 | 171,90 | 173,35 | -0,72% | - |
| 16.01.2026 | 174,55 | 175,15 | 173,05 | 174,60 | -0,17% | - |
| 15.01.2026 | 171,95 | 175,80 | 171,30 | 174,90 | 1,92% | - |
| 14.01.2026 | 167,95 | 171,80 | 167,90 | 171,60 | 2,23% | - |
| 13.01.2026 | 168,80 | 169,05 | 166,50 | 167,85 | -0,59% | 200,00 |
| 12.01.2026 | 169,65 | 170,55 | 166,70 | 168,85 | 0,36% | 65,00 |
| 09.01.2026 | 160,00 | 168,35 | 159,90 | 168,25 | 5,25% | 1,00 |
| 08.01.2026 | 157,50 | 160,45 | 157,35 | 159,85 | 1,62% | 28,00 |
| 07.01.2026 | 158,00 | 158,90 | 155,75 | 157,30 | -0,63% | 53,00 |
| 06.01.2026 | 159,05 | 159,40 | 156,15 | 158,30 | 1,31% | - |
| 05.01.2026 | 156,20 | 158,05 | 154,85 | 156,25 | 0,03% | 27,00 |
| 02.01.2026 | 156,35 | 156,95 | 153,80 | 156,20 | -0,13% | 247,00 |
| 30.12.2025 | 156,35 | 156,45 | 156,35 | 156,40 | -0,13% | - |
| 29.12.2025 | 157,90 | 158,15 | 155,85 | 156,60 | -0,76% | 19,00 |
| 23.12.2025 | 158,85 | 159,20 | 155,35 | 157,80 | -0,63% | - |
| 22.12.2025 | 156,75 | 159,60 | 156,65 | 158,80 | 1,15% | 5,00 |
| 19.12.2025 | 156,95 | 158,30 | 156,25 | 157,00 | 0,06% | 19,00 |
| 18.12.2025 | 154,55 | 157,80 | 151,85 | 156,90 | 1,52% | 1,00 |
| 17.12.2025 | 158,25 | 158,75 | 154,35 | 154,55 | -2,15% | 1,00 |
| 16.12.2025 | 162,45 | 162,65 | 155,15 | 157,95 | -2,53% | 1,00 |
| 15.12.2025 | 160,80 | 162,35 | 160,45 | 162,05 | 0,84% | - |
| 12.12.2025 | 159,25 | 161,90 | 159,25 | 160,70 | 0,53% | 6,00 |
| 11.12.2025 | 164,60 | 164,70 | 159,85 | 159,85 | -2,62% | - |
| 10.12.2025 | 165,30 | 165,75 | 163,95 | 164,15 | -0,73% | 20,00 |
| 09.12.2025 | 168,60 | 169,95 | 164,85 | 165,35 | -3,53% | 100,00 |
| 08.12.2025 | 169,10 | 173,95 | 169,10 | 171,40 | 1,27% | 50,00 |
| 05.12.2025 | 174,70 | 175,25 | 168,20 | 169,25 | -3,09% | 60,00 |
| 04.12.2025 | 173,70 | 174,80 | 171,90 | 174,65 | 0,92% | 100,00 |
| 03.12.2025 | 173,80 | 176,55 | 171,05 | 173,05 | -0,52% | 50,00 |
| 02.12.2025 | 174,05 | 174,15 | 171,00 | 173,95 | 0,29% | 10,00 |
| 01.12.2025 | 173,05 | 174,60 | 170,20 | 173,45 | 0,17% | - |
| 28.11.2025 | 172,65 | 173,25 | 172,10 | 173,15 | 0,32% | 56,00 |
| 27.11.2025 | 170,60 | 173,00 | 170,20 | 172,60 | 1,02% | 2,00 |
| 26.11.2025 | 171,70 | 172,35 | 169,35 | 170,85 | -0,23% | - |
| 25.11.2025 | 170,50 | 172,70 | 168,80 | 171,25 | 0,56% | 10,00 |
| 24.11.2025 | 170,45 | 171,45 | 169,20 | 170,30 | -1,22% | 3,00 |
| 21.11.2025 | 170,05 | 173,05 | 170,05 | 172,40 | 1,06% | - |
| 20.11.2025 | 174,85 | 176,05 | 170,30 | 170,60 | -1,53% | - |
| 19.11.2025 | 176,35 | 177,30 | 172,75 | 173,25 | -2,06% | 6,00 |
| 18.11.2025 | 176,70 | 177,50 | 175,25 | 176,90 | -0,76% | - |
| 17.11.2025 | 176,80 | 179,15 | 176,15 | 178,25 | 0,76% | - |
| 14.11.2025 | 176,60 | 177,50 | 175,15 | 176,90 | 0,31% | 10,00 |
| 13.11.2025 | 179,00 | 179,25 | 176,15 | 176,35 | -1,37% | 2,00 |
| 12.11.2025 | 182,30 | 182,90 | 178,35 | 178,80 | -2,51% | 65,00 |
| 11.11.2025 | 180,20 | 191,80 | 178,30 | 183,40 | 1,72% | 175,00 |
| 10.11.2025 | 179,10 | 181,15 | 177,70 | 180,30 | 1,26% | - |
| 07.11.2025 | 179,40 | 179,95 | 175,85 | 178,05 | -1,06% | - |
| 06.11.2025 | 183,50 | 183,50 | 178,65 | 179,95 | -0,66% | - |
| 05.11.2025 | 181,90 | 182,20 | 179,95 | 181,15 | -0,47% | - |
| 04.11.2025 | 188,45 | 188,45 | 180,00 | 182,00 | -3,91% | 139,00 |
| 03.11.2025 | 173,60 | 189,40 | 172,85 | 189,40 | 9,16% | 120,00 |
| 31.10.2025 | 170,45 | 174,25 | 170,00 | 173,50 | 1,67% | 11,00 |
| 30.10.2025 | 171,90 | 172,10 | 169,75 | 170,65 | -0,67% | - |
| 29.10.2025 | 166,85 | 172,65 | 166,80 | 171,80 | 2,91% | 1,00 |
| 28.10.2025 | 167,55 | 168,45 | 166,10 | 166,95 | -0,42% | 3,00 |
| 27.10.2025 | 166,85 | 168,75 | 166,60 | 167,65 | 0,93% | - |
| 24.10.2025 | 167,00 | 167,80 | 165,00 | 166,10 | -0,63% | 66,00 |