Societatea Nationala de Transport Gaze Naturale Transgaz S.A.
[WKN: A0M8Y6 | ISIN: ROTGNTACNOR8]
Aktienkurse
18,280€
-0,76%
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 | 18,29 | -0,71% | - |
| 13.08.2026 | 18,38 | 18,42 | 18,38 | 18,42 | 1,54% | 203,00 |
| 12.08.2026 | 18,14 | 18,14 | 18,14 | 18,14 | -0,33% | - |
| 11.08.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 10.08.2026 | 18,14 | 18,40 | 18,14 | 18,20 | 0,11% | 222,00 |
| 07.08.2026 | 18,18 | 18,18 | 18,18 | 18,18 | -1,30% | - |
| 06.08.2026 | 18,42 | 18,42 | 18,42 | 18,42 | -0,32% | - |
| 05.08.2026 | 18,48 | 18,48 | 18,48 | 18,48 | 0,00% | - |
| 04.08.2026 | 18,74 | 18,74 | 18,48 | 18,48 | -1,70% | - |
| 03.08.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,11% | - |
| 31.07.2026 | 18,68 | 18,78 | 18,68 | 18,78 | -0,11% | - |
| 30.07.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -0,21% | - |
| 29.07.2026 | 18,84 | 18,84 | 18,84 | 18,84 | 0,21% | - |
| 28.07.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 1,29% | - |
| 27.07.2026 | 18,56 | 18,56 | 18,56 | 18,56 | -0,22% | - |
| 24.07.2026 | 18,72 | 18,72 | 18,60 | 18,60 | -0,43% | - |
| 23.07.2026 | 18,58 | 19,22 | 18,58 | 18,68 | 1,41% | 360,00 |
| 22.07.2026 | 18,42 | 18,42 | 18,42 | 18,42 | -2,02% | - |
| 21.07.2026 | 18,40 | 18,80 | 18,40 | 18,80 | 2,17% | 40,00 |
| 20.07.2026 | 18,32 | 18,40 | 18,32 | 18,40 | 0,44% | - |
| 17.07.2026 | 18,42 | 18,42 | 18,32 | 18,32 | -1,82% | - |
| 16.07.2026 | 18,40 | 18,66 | 18,40 | 18,66 | 1,52% | 7,00 |
| 15.07.2026 | 18,02 | 18,38 | 18,02 | 18,38 | -0,11% | 20,00 |
| 14.07.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | 40,00 |
| 13.07.2026 | 18,44 | 18,44 | 18,40 | 18,40 | -0,22% | - |
| 10.07.2026 | 18,42 | 18,44 | 18,42 | 18,44 | 0,00% | - |
| 09.07.2026 | 18,44 | 18,44 | 18,44 | 18,44 | 0,00% | - |
| 08.07.2026 | 18,64 | 18,64 | 18,44 | 18,44 | -1,60% | - |
| 07.07.2026 | 18,74 | 18,74 | 18,74 | 18,74 | 0,00% | - |
| 06.07.2026 | 18,98 | 18,98 | 18,74 | 18,74 | -1,26% | - |
| 03.07.2026 | 18,70 | 18,98 | 18,70 | 18,98 | 5,09% | - |
| 02.07.2026 | 18,06 | 18,06 | 18,06 | 18,06 | 0,11% | - |
| 01.07.2026 | 18,04 | 18,04 | 18,04 | 18,04 | 1,12% | - |
| 30.06.2026 | 17,84 | 17,84 | 17,84 | 17,84 | 0,00% | - |
| 29.06.2026 | 17,94 | 18,22 | 17,84 | 17,84 | -0,45% | 65,00 |
| 26.06.2026 | 17,80 | 17,92 | 17,80 | 17,92 | 0,79% | - |
| 25.06.2026 | 17,78 | 17,78 | 17,78 | 17,78 | 2,18% | - |
| 24.06.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 2,72% | - |
| 23.06.2026 | 16,94 | 16,94 | 16,94 | 16,94 | 0,00% | - |
| 22.06.2026 | 16,80 | 16,94 | 16,80 | 16,94 | 0,24% | - |
| 19.06.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 18.06.2026 | 16,76 | 16,90 | 16,76 | 16,90 | 1,56% | - |
| 17.06.2026 | 16,64 | 16,64 | 16,64 | 16,64 | 0,60% | - |
| 16.06.2026 | 16,54 | 16,54 | 16,54 | 16,54 | 0,12% | - |
| 15.06.2026 | 16,74 | 16,74 | 16,52 | 16,52 | -2,82% | - |
| 12.06.2026 | 16,62 | 17,02 | 16,62 | 17,00 | 1,80% | 12,00 |
| 11.06.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,48% | - |
| 10.06.2026 | 16,62 | 16,62 | 16,62 | 16,62 | 0,00% | - |
| 09.06.2026 | 16,66 | 16,66 | 16,62 | 16,62 | -0,24% | - |
| 08.06.2026 | 16,74 | 16,74 | 16,66 | 16,66 | -0,48% | - |
| 05.06.2026 | 16,36 | 16,74 | 16,36 | 16,74 | 2,32% | 2,00 |
| 04.06.2026 | 16,32 | 16,36 | 16,32 | 16,36 | 0,25% | - |
| 03.06.2026 | 16,36 | 16,36 | 16,32 | 16,32 | -0,12% | - |
| 02.06.2026 | 16,38 | 16,38 | 16,34 | 16,34 | 0,37% | - |
| 01.06.2026 | 16,38 | 16,38 | 16,28 | 16,28 | -0,61% | 100,00 |
| 29.05.2026 | 16,76 | 16,76 | 16,38 | 16,38 | -2,27% | - |
| 28.05.2026 | 16,50 | 16,86 | 16,50 | 16,76 | 1,58% | 161,00 |
| 27.05.2026 | 16,90 | 16,90 | 16,42 | 16,50 | -2,37% | 900,00 |
| 26.05.2026 | 16,78 | 16,90 | 16,78 | 16,90 | 0,72% | - |
| 25.05.2026 | 16,76 | 16,80 | 16,76 | 16,78 | 0,12% | 100,00 |
| 22.05.2026 | 16,76 | 16,76 | 16,70 | 16,76 | 0,00% | 56,00 |
| 21.05.2026 | 16,88 | 16,88 | 16,76 | 16,76 | -0,71% | 20,00 |
| 20.05.2026 | 16,94 | 17,24 | 16,88 | 16,88 | 0,48% | 59,00 |
| 19.05.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 18.05.2026 | 16,90 | 16,90 | 16,80 | 16,80 | -0,36% | - |
| 15.05.2026 | 16,72 | 16,86 | 16,72 | 16,86 | -0,12% | - |
| 14.05.2026 | 16,88 | 16,88 | 16,88 | 16,88 | 0,00% | - |
| 13.05.2026 | 16,88 | 16,88 | 16,88 | 16,88 | -0,24% | - |
| 11.05.2026 | 16,94 | 16,94 | 16,92 | 16,92 | -0,12% | - |
| 08.05.2026 | 16,82 | 16,94 | 16,82 | 16,94 | 1,93% | - |
| 07.05.2026 | 16,62 | 16,62 | 16,62 | 16,62 | -1,66% | - |
| 06.05.2026 | 16,70 | 16,90 | 16,70 | 16,90 | 1,32% | 160,00 |
| 05.05.2026 | 16,52 | 16,68 | 16,52 | 16,68 | 1,09% | - |
| 04.05.2026 | 16,68 | 16,68 | 16,50 | 16,50 | -0,96% | - |
| 30.04.2026 | 17,30 | 17,30 | 16,66 | 16,66 | -3,36% | 30,00 |
| 29.04.2026 | 17,24 | 17,24 | 17,24 | 17,24 | 0,00% | - |
| 28.04.2026 | 17,92 | 17,92 | 17,24 | 17,24 | -3,79% | - |
| 27.04.2026 | 17,80 | 17,92 | 17,80 | 17,92 | 1,36% | - |
| 24.04.2026 | 17,40 | 17,68 | 17,40 | 17,68 | 1,73% | 2,00 |
| 23.04.2026 | 17,08 | 17,58 | 17,08 | 17,38 | 1,76% | 56,00 |
| 22.04.2026 | 16,82 | 17,08 | 16,82 | 17,08 | 1,55% | - |
| 21.04.2026 | 17,02 | 17,02 | 16,82 | 16,82 | -1,18% | - |
| 20.04.2026 | 17,60 | 17,60 | 17,02 | 17,02 | -3,30% | - |
| 17.04.2026 | 18,18 | 18,28 | 17,60 | 17,60 | -1,90% | 41,00 |
| 16.04.2026 | 17,94 | 17,94 | 17,94 | 17,94 | 0,00% | - |
| 15.04.2026 | 17,74 | 17,94 | 17,74 | 17,94 | 1,13% | - |
| 14.04.2026 | 17,40 | 17,96 | 17,40 | 17,74 | 1,95% | 55,00 |
| 13.04.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 10.04.2026 | 17,38 | 17,40 | 17,38 | 17,40 | 0,12% | - |
| 09.04.2026 | 17,20 | 17,38 | 17,20 | 17,38 | 1,05% | - |
| 08.04.2026 | 17,10 | 17,20 | 17,10 | 17,20 | 0,58% | - |
| 07.04.2026 | 16,78 | 17,10 | 16,78 | 17,10 | 2,15% | - |
| 02.04.2026 | 16,86 | 16,86 | 16,74 | 16,74 | -0,71% | - |
| 01.04.2026 | 16,68 | 16,86 | 16,68 | 16,86 | 1,08% | - |
| 31.03.2026 | 16,58 | 16,68 | 16,58 | 16,68 | 0,60% | - |
| 30.03.2026 | 17,18 | 17,18 | 16,58 | 16,58 | -4,71% | - |
| 27.03.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 26.03.2026 | 17,58 | 17,58 | 17,40 | 17,40 | -1,02% | - |
| 25.03.2026 | 17,56 | 17,58 | 17,56 | 17,58 | 0,11% | - |
| 24.03.2026 | 17,50 | 17,56 | 17,50 | 17,56 | 0,34% | - |