175,000€
1,01%
Echtzeit-Aktienkurs Total Gabon S.A.
Bid:
Ask:
Aktienkurse zur Total Gabon S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 173,25 | 175,00 | 173,00 | 175,00 | 1,01% | 100,00 |
| 16.05.2024 | 174,25 | 174,50 | 173,00 | 173,25 | -0,57% | - |
| 15.05.2024 | 172,75 | 174,25 | 172,75 | 174,25 | 0,87% | - |
| 14.05.2024 | 171,75 | 172,75 | 171,50 | 172,75 | 0,58% | - |
| 13.05.2024 | 172,75 | 172,75 | 171,75 | 171,75 | -0,29% | - |
| 10.05.2024 | 171,75 | 173,50 | 171,50 | 172,25 | 0,29% | - |
| 09.05.2024 | 173,25 | 173,25 | 171,25 | 171,75 | -0,87% | - |
| 08.05.2024 | 173,75 | 173,75 | 172,50 | 173,25 | -0,29% | - |
| 07.05.2024 | 171,25 | 173,75 | 170,25 | 173,75 | 1,46% | - |
| 06.05.2024 | 168,00 | 171,75 | 168,00 | 171,25 | 1,93% | - |
| 03.05.2024 | 168,75 | 168,75 | 167,75 | 168,00 | -0,44% | - |
| 02.05.2024 | 168,50 | 169,25 | 168,25 | 168,75 | 0,15% | - |
| 30.04.2024 | 168,50 | 168,75 | 168,00 | 168,50 | 0,00% | - |
| 29.04.2024 | 169,50 | 170,00 | 168,00 | 168,50 | -0,59% | - |
| 26.04.2024 | 170,50 | 170,50 | 168,50 | 169,50 | -0,59% | - |
| 25.04.2024 | 168,50 | 170,50 | 167,50 | 170,50 | 1,49% | - |
| 24.04.2024 | 169,25 | 169,75 | 168,00 | 168,00 | -0,74% | - |
| 23.04.2024 | 169,25 | 169,25 | 168,25 | 169,25 | 0,00% | - |
| 22.04.2024 | 167,00 | 169,75 | 166,75 | 169,25 | 1,35% | - |
| 19.04.2024 | 166,00 | 168,25 | 165,50 | 167,00 | 0,15% | - |
| 18.04.2024 | 169,25 | 169,25 | 165,00 | 166,75 | -1,19% | - |
| 17.04.2024 | 166,50 | 169,75 | 166,00 | 168,75 | 1,35% | - |
| 16.04.2024 | 167,00 | 167,50 | 166,00 | 166,50 | -0,60% | - |
| 15.04.2024 | 168,25 | 170,75 | 167,25 | 167,50 | -0,45% | - |
| 12.04.2024 | 167,50 | 169,50 | 167,25 | 168,25 | 0,45% | - |
| 11.04.2024 | 170,25 | 170,25 | 166,25 | 167,50 | -1,62% | 10,00 |
| 10.04.2024 | 171,50 | 171,75 | 170,00 | 170,25 | -0,44% | - |
| 09.04.2024 | 171,25 | 171,75 | 170,75 | 171,00 | -0,15% | - |
| 08.04.2024 | 169,25 | 171,75 | 169,25 | 171,25 | 1,18% | - |
| 05.04.2024 | 168,75 | 170,75 | 168,75 | 169,25 | 0,00% | - |
| 04.04.2024 | 167,00 | 170,75 | 167,00 | 169,25 | 1,35% | - |
| 03.04.2024 | 169,25 | 170,25 | 167,00 | 167,00 | -1,33% | - |
| 02.04.2024 | 166,75 | 170,25 | 166,75 | 169,25 | 1,47% | - |
| 28.03.2024 | 166,60 | 167,70 | 165,00 | 166,80 | 0,06% | - |
| 27.03.2024 | 167,70 | 169,10 | 165,70 | 166,70 | -0,60% | - |
| 26.03.2024 | 168,00 | 168,40 | 166,10 | 167,70 | -0,18% | - |
| 25.03.2024 | 162,60 | 169,10 | 160,00 | 168,00 | 3,32% | - |
| 22.03.2024 | 162,80 | 163,50 | 161,40 | 162,60 | -0,12% | - |
| 21.03.2024 | 165,60 | 165,60 | 162,10 | 162,80 | -1,57% | - |
| 20.03.2024 | 162,80 | 165,50 | 162,60 | 165,40 | 1,60% | - |
| 19.03.2024 | 157,60 | 164,90 | 157,40 | 162,80 | 3,30% | - |
| 18.03.2024 | 157,00 | 158,30 | 156,50 | 157,60 | 0,38% | - |
| 15.03.2024 | 157,20 | 158,40 | 156,50 | 157,00 | -0,13% | - |
| 14.03.2024 | 157,20 | 157,70 | 156,70 | 157,20 | 0,00% | - |
| 13.03.2024 | 157,20 | 157,70 | 156,50 | 157,20 | 0,00% | - |
| 12.03.2024 | 157,60 | 158,00 | 156,50 | 157,20 | -0,25% | - |
| 11.03.2024 | 157,20 | 158,50 | 157,00 | 157,60 | 0,25% | - |
| 08.03.2024 | 158,40 | 158,40 | 155,50 | 157,20 | -0,63% | - |
| 07.03.2024 | 157,40 | 159,90 | 157,20 | 158,20 | 0,38% | - |
| 06.03.2024 | 155,20 | 158,00 | 154,30 | 157,60 | 1,68% | 10,00 |
| 05.03.2024 | 155,20 | 155,90 | 154,30 | 155,00 | -0,45% | - |
| 04.03.2024 | 155,20 | 157,80 | 155,20 | 155,70 | 0,32% | - |
| 01.03.2024 | 155,40 | 157,30 | 154,90 | 155,20 | -0,13% | - |
| 29.02.2024 | 156,20 | 157,30 | 153,50 | 155,40 | -0,51% | - |
| 28.02.2024 | 156,60 | 157,30 | 154,30 | 156,20 | -0,26% | - |
| 27.02.2024 | 157,80 | 157,80 | 156,10 | 156,60 | -0,76% | - |
| 26.02.2024 | 159,20 | 160,60 | 157,10 | 157,80 | -0,88% | - |
| 23.02.2024 | 158,60 | 160,30 | 157,10 | 159,20 | 0,51% | - |
| 22.02.2024 | 159,70 | 160,00 | 158,10 | 158,40 | -0,75% | - |
| 21.02.2024 | 157,60 | 159,60 | 157,10 | 159,60 | 1,27% | - |
| 20.02.2024 | 161,30 | 163,00 | 157,10 | 157,60 | -2,29% | - |
| 19.02.2024 | 161,80 | 165,50 | 160,90 | 161,30 | -0,31% | - |
| 16.02.2024 | 167,10 | 167,30 | 161,10 | 161,80 | -3,17% | - |
| 15.02.2024 | 165,20 | 167,30 | 162,20 | 167,10 | 1,15% | - |
| 14.02.2024 | 157,80 | 165,90 | 156,90 | 165,20 | 4,82% | - |
| 13.02.2024 | 157,60 | 159,30 | 157,40 | 157,60 | 0,00% | - |
| 12.02.2024 | 155,80 | 158,50 | 155,70 | 157,60 | 1,09% | - |
| 09.02.2024 | 152,80 | 155,90 | 152,70 | 155,90 | 2,03% | - |
| 08.02.2024 | 152,50 | 153,70 | 152,10 | 152,80 | 0,33% | - |
| 07.02.2024 | 153,20 | 153,80 | 150,90 | 152,30 | -0,59% | - |
| 06.02.2024 | 153,60 | 153,80 | 152,20 | 153,20 | -0,26% | - |
| 05.02.2024 | 151,80 | 154,10 | 151,20 | 153,60 | 1,12% | - |
| 02.02.2024 | 151,80 | 152,60 | 151,10 | 151,90 | -0,20% | - |
| 01.02.2024 | 152,40 | 152,80 | 151,50 | 152,20 | -0,33% | - |
| 31.01.2024 | 152,60 | 153,50 | 152,10 | 152,70 | 0,20% | - |
| 30.01.2024 | 152,40 | 153,70 | 152,10 | 152,40 | 0,00% | - |
| 29.01.2024 | 151,00 | 153,50 | 150,90 | 152,40 | 0,93% | - |
| 26.01.2024 | 151,00 | 151,50 | 150,90 | 151,00 | -0,26% | - |
| 25.01.2024 | 151,20 | 151,50 | 150,90 | 151,40 | 0,13% | - |
| 24.01.2024 | 152,90 | 153,70 | 151,00 | 151,20 | -0,92% | 15,00 |
| 23.01.2024 | 153,80 | 154,00 | 152,10 | 152,60 | -0,65% | - |
| 22.01.2024 | 154,20 | 154,50 | 153,30 | 153,60 | -0,39% | - |
| 19.01.2024 | 154,00 | 154,40 | 153,20 | 154,20 | 0,00% | - |
| 18.01.2024 | 153,20 | 154,30 | 152,30 | 154,20 | 0,65% | - |
| 17.01.2024 | 153,00 | 153,80 | 152,80 | 153,20 | -0,26% | - |
| 16.01.2024 | 154,70 | 155,10 | 153,10 | 153,60 | -0,71% | - |
| 15.01.2024 | 154,60 | 155,70 | 154,40 | 154,70 | 0,19% | - |
| 12.01.2024 | 157,00 | 157,20 | 154,00 | 154,40 | -1,66% | - |
| 11.01.2024 | 155,20 | 157,30 | 154,80 | 157,00 | 1,16% | - |
| 10.01.2024 | 155,20 | 155,90 | 154,30 | 155,20 | 0,00% | - |
| 09.01.2024 | 155,80 | 155,90 | 155,10 | 155,20 | -0,26% | - |
| 08.01.2024 | 155,60 | 156,60 | 155,40 | 155,60 | 0,00% | - |
| 05.01.2024 | 154,50 | 156,20 | 154,30 | 155,60 | 0,58% | - |
| 04.01.2024 | 156,60 | 156,80 | 154,70 | 154,70 | -1,21% | - |
| 03.01.2024 | 156,20 | 156,90 | 156,20 | 156,60 | 0,26% | - |
| 02.01.2024 | 157,00 | 158,70 | 156,20 | 156,20 | -0,38% | - |
| 29.12.2023 | 156,90 | 157,50 | 156,70 | 156,80 | -0,06% | - |
| 28.12.2023 | 156,60 | 157,50 | 156,60 | 156,90 | 0,19% | - |
| 27.12.2023 | 157,00 | 157,90 | 156,50 | 156,60 | 0,00% | - |
| 22.12.2023 | 157,00 | 157,30 | 156,10 | 156,60 | -0,38% | - |