Societatea Nationala de Transport Gaze Naturale Transgaz S.A.
[WKN: A0M8Y6 | ISIN: ROTGNTACNOR8]
Aktienkurse
18,310€
-0,92%
Echtzeit-Aktienkurs Societatea Nationala de Transport Gaze Naturale Transgaz S.A.
Bid:
Ask:
Aktienkurse zur Societatea Nationala de Transport Gaze Naturale Transgaz S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 18,44 | 18,44 | 18,19 | 18,20 | -1,52% | - |
| 13.08.2026 | 18,31 | 18,63 | 18,30 | 18,48 | 1,37% | - |
| 12.08.2026 | 18,27 | 18,30 | 18,23 | 18,23 | -0,38% | - |
| 11.08.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 10.08.2026 | 18,27 | 18,35 | 18,27 | 18,30 | 0,33% | - |
| 07.08.2026 | 18,29 | 18,29 | 18,21 | 18,24 | 0,16% | - |
| 06.08.2026 | 18,56 | 18,62 | 17,99 | 18,21 | -1,89% | - |
| 05.08.2026 | 18,59 | 18,65 | 18,55 | 18,56 | -0,22% | - |
| 04.08.2026 | 18,88 | 19,04 | 18,25 | 18,60 | -1,48% | - |
| 03.08.2026 | 18,94 | 19,03 | 18,88 | 18,88 | -0,21% | - |
| 31.07.2026 | 18,82 | 18,98 | 18,80 | 18,92 | 0,64% | - |
| 30.07.2026 | 18,96 | 18,96 | 18,53 | 18,80 | -0,42% | - |
| 29.07.2026 | 18,98 | 19,00 | 18,87 | 18,88 | 0,21% | - |
| 28.07.2026 | 18,94 | 19,04 | 18,84 | 18,84 | -0,58% | - |
| 27.07.2026 | 18,71 | 19,02 | 18,70 | 18,95 | 1,23% | - |
| 23.07.2026 | 18,58 | 19,10 | 18,58 | 18,72 | 0,86% | 6.600,00 |
| 22.07.2026 | 18,56 | 18,80 | 18,56 | 18,56 | -0,05% | - |
| 21.07.2026 | 18,54 | 18,69 | 18,48 | 18,57 | 1,36% | - |
| 20.07.2026 | 18,46 | 18,50 | 18,28 | 18,32 | -0,49% | - |
| 17.07.2026 | 18,56 | 18,70 | 18,36 | 18,41 | -0,38% | - |
| 16.07.2026 | 18,54 | 18,56 | 18,37 | 18,48 | 0,33% | - |
| 15.07.2026 | 18,16 | 18,51 | 18,16 | 18,42 | 1,43% | - |
| 14.07.2026 | 18,50 | 18,60 | 18,06 | 18,16 | -2,52% | - |
| 13.07.2026 | 18,58 | 18,77 | 18,58 | 18,63 | 0,27% | - |
| 10.07.2026 | 18,56 | 18,78 | 18,39 | 18,58 | 0,76% | - |
| 09.07.2026 | 18,58 | 18,85 | 18,44 | 18,44 | 0,22% | - |
| 08.07.2026 | 18,78 | 18,93 | 18,28 | 18,40 | -2,54% | - |
| 07.07.2026 | 18,88 | 18,88 | 18,88 | 18,88 | 0,75% | - |
| 06.07.2026 | 19,12 | 19,55 | 18,74 | 18,74 | -1,99% | - |
| 03.07.2026 | 18,84 | 19,20 | 18,38 | 19,12 | 1,49% | - |
| 02.07.2026 | 18,20 | 19,00 | 18,17 | 18,84 | 3,52% | - |
| 01.07.2026 | 18,18 | 18,21 | 17,94 | 18,20 | 0,22% | - |
| 30.06.2026 | 17,98 | 18,18 | 17,98 | 18,16 | 1,34% | - |
| 26.06.2026 | 17,94 | 18,22 | 17,92 | 17,92 | -0,11% | - |
| 25.06.2026 | 17,92 | 18,25 | 17,89 | 17,94 | 0,73% | - |
| 24.06.2026 | 17,54 | 17,82 | 17,54 | 17,81 | 5,14% | - |
| 22.06.2026 | 16,94 | 17,23 | 16,92 | 16,94 | 0,95% | - |
| 19.06.2026 | 17,04 | 17,15 | 16,78 | 16,78 | 0,12% | - |
| 17.06.2026 | 16,78 | 16,93 | 16,76 | 16,76 | 0,72% | - |
| 16.06.2026 | 16,68 | 16,90 | 16,64 | 16,64 | -0,12% | - |
| 15.06.2026 | 16,88 | 16,88 | 16,62 | 16,66 | -0,36% | - |
| 12.06.2026 | 16,76 | 16,93 | 16,72 | 16,72 | -0,65% | - |
| 11.06.2026 | 16,84 | 16,88 | 16,82 | 16,83 | 1,26% | - |
| 09.06.2026 | 16,80 | 16,93 | 16,62 | 16,62 | -1,13% | - |
| 08.06.2026 | 16,88 | 16,92 | 16,70 | 16,81 | 0,42% | - |
| 05.06.2026 | 16,50 | 16,92 | 16,35 | 16,74 | 2,32% | - |
| 04.06.2026 | 16,46 | 16,49 | 16,17 | 16,36 | 0,25% | - |
| 03.06.2026 | 16,50 | 16,72 | 16,32 | 16,32 | -0,37% | - |
| 01.06.2026 | 16,52 | 16,52 | 16,38 | 16,38 | 0,00% | - |
| 29.05.2026 | 16,90 | 16,90 | 16,34 | 16,38 | -2,27% | - |
| 28.05.2026 | 16,64 | 16,90 | 16,64 | 16,76 | 1,58% | - |
| 27.05.2026 | 17,04 | 17,05 | 16,48 | 16,50 | -2,37% | 8.187,00 |
| 26.05.2026 | 16,92 | 17,04 | 16,90 | 16,90 | 0,72% | - |
| 25.05.2026 | 16,90 | 16,99 | 16,75 | 16,78 | -0,71% | - |
| 22.05.2026 | 16,90 | 17,03 | 16,83 | 16,90 | 0,84% | - |
| 21.05.2026 | 17,02 | 17,06 | 16,76 | 16,76 | -0,71% | - |
| 20.05.2026 | 17,08 | 17,15 | 16,88 | 16,88 | -0,24% | 2.419,00 |
| 19.05.2026 | 16,94 | 17,14 | 16,80 | 16,92 | 0,71% | - |
| 18.05.2026 | 17,04 | 17,06 | 16,80 | 16,80 | -1,18% | - |
| 15.05.2026 | 16,86 | 17,15 | 16,84 | 17,00 | 0,12% | - |
| 14.05.2026 | 17,02 | 17,08 | 16,85 | 16,98 | -0,12% | - |
| 13.05.2026 | 17,02 | 17,04 | 16,90 | 17,00 | 0,00% | - |
| 12.05.2026 | 17,04 | 17,28 | 16,95 | 17,00 | 0,47% | - |
| 11.05.2026 | 17,09 | 17,42 | 16,92 | 16,92 | -0,12% | - |
| 08.05.2026 | 16,96 | 17,23 | 16,94 | 16,94 | 0,71% | - |
| 07.05.2026 | 16,76 | 17,38 | 16,76 | 16,82 | 1,20% | - |
| 06.05.2026 | 16,84 | 16,96 | 16,62 | 16,62 | -0,36% | - |
| 05.05.2026 | 16,66 | 16,87 | 16,48 | 16,68 | 1,09% | - |
| 04.05.2026 | 16,82 | 16,82 | 16,50 | 16,50 | -0,96% | - |
| 30.04.2026 | 17,44 | 17,44 | 16,66 | 16,66 | -4,14% | - |
| 29.04.2026 | 17,38 | 17,38 | 17,38 | 17,38 | 0,81% | - |
| 28.04.2026 | 18,06 | 18,06 | 17,24 | 17,24 | -5,43% | - |
| 27.04.2026 | 17,94 | 18,24 | 17,47 | 18,23 | 2,53% | - |
| 24.04.2026 | 17,54 | 18,30 | 17,52 | 17,78 | 2,18% | - |
| 23.04.2026 | 17,22 | 17,44 | 17,19 | 17,40 | -1,02% | - |
| 22.04.2026 | 16,96 | 17,58 | 16,96 | 17,58 | 4,52% | - |
| 21.04.2026 | 17,16 | 17,16 | 16,82 | 16,82 | -2,21% | - |
| 20.04.2026 | 17,74 | 17,74 | 17,14 | 17,20 | -2,27% | - |
| 17.04.2026 | 18,32 | 18,32 | 17,60 | 17,60 | -3,56% | - |
| 16.04.2026 | 18,08 | 18,38 | 17,98 | 18,25 | 0,72% | - |
| 15.04.2026 | 17,88 | 18,13 | 17,72 | 18,12 | 2,14% | - |
| 14.04.2026 | 17,54 | 17,96 | 17,34 | 17,74 | 1,43% | - |
| 13.04.2026 | 17,54 | 17,54 | 17,49 | 17,49 | -0,17% | - |
| 10.04.2026 | 17,52 | 17,52 | 17,48 | 17,52 | 0,81% | - |
| 09.04.2026 | 17,34 | 17,58 | 17,23 | 17,38 | 1,05% | - |
| 08.04.2026 | 17,24 | 17,90 | 17,20 | 17,20 | 0,58% | - |
| 07.04.2026 | 16,81 | 17,25 | 16,81 | 17,10 | 1,30% | - |
| 02.04.2026 | 17,00 | 17,08 | 16,78 | 16,88 | 0,12% | - |
| 01.04.2026 | 16,82 | 17,38 | 16,82 | 16,86 | 1,08% | - |
| 31.03.2026 | 16,72 | 17,40 | 16,68 | 16,68 | 0,60% | - |
| 30.03.2026 | 17,32 | 17,50 | 16,58 | 16,58 | -3,49% | - |
| 27.03.2026 | 17,54 | 17,54 | 16,59 | 17,18 | -1,26% | - |
| 26.03.2026 | 17,72 | 17,83 | 17,40 | 17,40 | -1,02% | - |
| 25.03.2026 | 17,70 | 17,86 | 17,58 | 17,58 | 0,11% | - |
| 24.03.2026 | 17,64 | 17,95 | 17,56 | 17,56 | 0,34% | - |
| 23.03.2026 | 17,96 | 17,98 | 17,36 | 17,50 | -1,80% | - |
| 20.03.2026 | 17,98 | 18,07 | 17,82 | 17,82 | -0,89% | - |
| 19.03.2026 | 18,12 | 18,15 | 17,84 | 17,98 | 0,00% | - |
| 18.03.2026 | 18,15 | 18,35 | 17,98 | 17,98 | -0,22% | - |
| 17.03.2026 | 18,40 | 18,55 | 18,02 | 18,02 | -1,31% | - |