197,900€
-1,25%
Echtzeit-Aktienkurs Gaztransport Technigaz SAS
Bid:
Ask:
Aktienkurse zur Gaztransport Technigaz SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 201,40 | 201,60 | 195,05 | 196,80 | -1,80% | 127,00 |
| 28.05.2026 | 198,65 | 206,70 | 197,35 | 200,40 | -0,05% | 15,00 |
| 27.05.2026 | 207,00 | 207,30 | 198,75 | 200,50 | -3,33% | 70,00 |
| 26.05.2026 | 206,30 | 209,20 | 203,40 | 207,40 | 2,32% | 50,00 |
| 25.05.2026 | 209,00 | 209,00 | 200,45 | 202,70 | -0,64% | 30,00 |
| 22.05.2026 | 202,00 | 205,20 | 201,60 | 204,00 | 1,04% | 1,00 |
| 21.05.2026 | 202,60 | 205,20 | 198,95 | 201,90 | 0,25% | 8,00 |
| 20.05.2026 | 205,80 | 206,90 | 200,90 | 201,40 | -2,09% | - |
| 19.05.2026 | 200,80 | 205,80 | 200,80 | 205,70 | 0,34% | 53,00 |
| 18.05.2026 | 210,50 | 214,30 | 202,20 | 205,00 | -2,80% | - |
| 15.05.2026 | 208,40 | 211,40 | 206,50 | 210,90 | 1,25% | - |
| 14.05.2026 | 205,10 | 208,40 | 203,70 | 208,30 | 1,81% | - |
| 13.05.2026 | 205,20 | 208,50 | 202,60 | 204,60 | -0,05% | 100,00 |
| 12.05.2026 | 205,90 | 210,50 | 203,20 | 204,70 | -1,11% | - |
| 11.05.2026 | 202,60 | 217,30 | 202,60 | 207,00 | 2,07% | 1,00 |
| 08.05.2026 | 210,80 | 210,80 | 202,00 | 202,80 | -3,80% | 5,00 |
| 07.05.2026 | 211,50 | 213,80 | 206,50 | 210,80 | -0,24% | 59,00 |
| 06.05.2026 | 212,40 | 213,60 | 204,90 | 211,30 | -0,56% | 20,00 |
| 05.05.2026 | 210,30 | 212,70 | 208,30 | 212,50 | 1,09% | - |
| 04.05.2026 | 207,60 | 212,70 | 202,50 | 210,20 | 0,72% | 6,00 |
| 30.04.2026 | 205,90 | 209,60 | 202,80 | 208,70 | 1,66% | - |
| 29.04.2026 | 204,70 | 206,40 | 203,00 | 205,30 | 0,74% | 330,00 |
| 28.04.2026 | 197,80 | 207,10 | 197,80 | 203,80 | 3,35% | 21,00 |
| 27.04.2026 | 196,85 | 201,50 | 196,85 | 197,20 | 0,23% | - |
| 24.04.2026 | 202,80 | 203,40 | 193,65 | 196,75 | -3,13% | 73,00 |
| 23.04.2026 | 193,75 | 206,30 | 192,55 | 203,10 | 4,80% | 68,00 |
| 22.04.2026 | 199,65 | 201,10 | 192,20 | 193,80 | -2,91% | 37,00 |
| 21.04.2026 | 195,65 | 200,80 | 193,60 | 199,60 | 2,18% | - |
| 20.04.2026 | 194,95 | 199,25 | 194,00 | 195,35 | 0,49% | 100,00 |
| 17.04.2026 | 197,05 | 199,85 | 193,20 | 194,40 | -1,24% | 64,00 |
| 16.04.2026 | 199,65 | 200,70 | 196,45 | 196,85 | -1,11% | 20,00 |
| 15.04.2026 | 199,85 | 203,00 | 198,75 | 199,05 | -0,52% | 140,00 |
| 14.04.2026 | 203,10 | 205,10 | 199,75 | 200,10 | -1,28% | 50,00 |
| 13.04.2026 | 200,50 | 205,10 | 191,55 | 202,70 | 1,50% | 20,00 |
| 10.04.2026 | 203,00 | 204,80 | 198,95 | 199,70 | -2,16% | 120,00 |
| 09.04.2026 | 204,40 | 207,00 | 203,30 | 204,10 | 0,05% | - |
| 08.04.2026 | 205,10 | 212,80 | 195,95 | 204,00 | -0,20% | 5,00 |
| 07.04.2026 | 203,30 | 206,50 | 201,90 | 204,40 | 0,49% | 10,00 |
| 02.04.2026 | 202,30 | 205,20 | 195,05 | 203,40 | 0,49% | - |
| 01.04.2026 | 203,80 | 204,20 | 198,15 | 202,40 | -0,05% | 35,00 |
| 31.03.2026 | 197,15 | 202,90 | 197,15 | 202,50 | 2,97% | 10,00 |
| 30.03.2026 | 198,10 | 202,40 | 195,95 | 196,65 | -0,83% | 17,00 |
| 27.03.2026 | 205,10 | 206,10 | 197,35 | 198,30 | -2,65% | 50,00 |
| 26.03.2026 | 204,30 | 205,00 | 201,80 | 203,70 | -0,83% | - |
| 25.03.2026 | 203,00 | 206,50 | 202,10 | 205,40 | 0,93% | - |
| 24.03.2026 | 199,90 | 204,10 | 198,45 | 203,50 | 1,24% | - |
| 23.03.2026 | 199,35 | 202,30 | 193,95 | 201,00 | -2,09% | 350,00 |
| 20.03.2026 | 217,10 | 217,20 | 205,30 | 205,30 | -5,52% | 28,00 |
| 19.03.2026 | 201,40 | 219,50 | 200,90 | 217,30 | 6,00% | 55,00 |
| 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 |