164,650€
0,55%
Echtzeit-Aktienkurs GAZTRANSP.TECHNIG.EO-,01
Bid:
Ask:
Aktienkurse zur GAZTRANSP.TECHNIG.EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 163,85 | 165,35 | 162,80 | 164,70 | 0,58% | - |
| 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% | - |
| 29.05.2025 | 163,35 | 165,45 | 163,35 | 164,05 | 0,49% | - |
| 28.05.2025 | 163,35 | 164,75 | 162,95 | 163,25 | -0,24% | 90,00 |
| 27.05.2025 | 163,05 | 164,20 | 161,90 | 163,65 | 0,43% | - |
| 26.05.2025 | 159,75 | 164,15 | 159,75 | 162,95 | 2,07% | 80,00 |
| 23.05.2025 | 161,15 | 162,35 | 158,05 | 159,65 | -0,93% | 48,00 |
| 22.05.2025 | 158,65 | 161,80 | 158,55 | 161,15 | 1,64% | - |
| 21.05.2025 | 158,15 | 162,35 | 156,80 | 158,55 | 0,22% | 40,00 |
| 20.05.2025 | 156,40 | 158,25 | 155,70 | 158,20 | 1,18% | 100,00 |
| 19.05.2025 | 155,25 | 156,55 | 154,00 | 156,35 | 0,64% | 12,00 |
| 16.05.2025 | 152,10 | 157,55 | 152,05 | 155,35 | 2,00% | 123,00 |
| 15.05.2025 | 150,10 | 152,50 | 149,45 | 152,30 | 1,36% | 155,00 |
| 14.05.2025 | 149,45 | 152,25 | 149,20 | 150,25 | 0,54% | 270,00 |
| 13.05.2025 | 149,20 | 150,25 | 147,95 | 149,45 | -0,10% | - |
| 12.05.2025 | 146,50 | 150,00 | 146,50 | 149,60 | 2,19% | - |
| 09.05.2025 | 148,35 | 149,25 | 145,95 | 146,40 | -1,31% | 4,00 |
| 08.05.2025 | 146,95 | 149,45 | 146,90 | 148,35 | 0,95% | - |
| 07.05.2025 | 147,90 | 148,75 | 145,80 | 146,95 | -0,64% | - |
| 06.05.2025 | 146,60 | 148,80 | 145,50 | 147,90 | 0,75% | 55,00 |
| 05.05.2025 | 146,15 | 147,05 | 145,05 | 146,80 | 0,38% | - |
| 02.05.2025 | 144,45 | 146,75 | 143,70 | 146,25 | 1,25% | - |
| 30.04.2025 | 141,45 | 147,60 | 140,20 | 144,45 | 2,08% | 6,00 |
| 29.04.2025 | 138,95 | 142,50 | 137,95 | 141,50 | 1,84% | - |
| 28.04.2025 | 141,00 | 141,00 | 133,40 | 138,95 | -1,45% | - |
| 25.04.2025 | 140,75 | 141,90 | 137,60 | 141,00 | 0,18% | - |
| 24.04.2025 | 136,00 | 141,05 | 135,50 | 140,75 | 3,49% | - |
| 23.04.2025 | 135,90 | 137,45 | 135,30 | 136,00 | 0,04% | 13,00 |
| 22.04.2025 | 136,15 | 137,90 | 133,20 | 135,95 | -0,44% | - |
| 17.04.2025 | 134,80 | 138,00 | 134,65 | 136,55 | 1,30% | - |
| 16.04.2025 | 137,95 | 138,00 | 134,05 | 134,80 | -2,57% | - |
| 15.04.2025 | 133,50 | 138,65 | 133,15 | 138,35 | 3,71% | - |
| 14.04.2025 | 132,05 | 135,25 | 131,50 | 133,40 | 0,98% | 80,00 |
| 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 |