29,400€
2,44%
Echtzeit-Aktienkurs Tokyo Gas Co. Ltd.
Bid:
Ask:
Aktienkurse zur Tokyo Gas Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 28,70 | 29,40 | 28,70 | 29,40 | 2,44% | - |
| 05.06.2025 | 28,90 | 29,10 | 28,70 | 28,70 | -0,69% | - |
| 04.06.2025 | 28,80 | 29,10 | 28,80 | 28,90 | 0,35% | - |
| 03.06.2025 | 29,70 | 29,70 | 28,60 | 28,80 | -3,36% | - |
| 02.06.2025 | 29,40 | 29,90 | 29,40 | 29,80 | 1,02% | - |
| 30.05.2025 | 28,90 | 29,60 | 28,90 | 29,50 | 2,08% | - |
| 29.05.2025 | 29,10 | 29,20 | 28,70 | 28,90 | -0,69% | - |
| 28.05.2025 | 29,30 | 29,30 | 29,00 | 29,10 | -0,68% | - |
| 27.05.2025 | 29,50 | 29,50 | 29,20 | 29,30 | -0,68% | - |
| 26.05.2025 | 29,00 | 29,50 | 29,00 | 29,50 | 1,72% | - |
| 23.05.2025 | 28,70 | 29,10 | 28,70 | 29,00 | 1,05% | - |
| 22.05.2025 | 28,20 | 28,70 | 28,20 | 28,70 | 0,70% | - |
| 21.05.2025 | 28,20 | 28,70 | 28,20 | 28,50 | 1,06% | - |
| 20.05.2025 | 28,70 | 28,70 | 28,10 | 28,20 | -1,74% | - |
| 19.05.2025 | 28,50 | 28,90 | 28,50 | 28,70 | 0,70% | - |
| 16.05.2025 | 28,70 | 28,70 | 28,20 | 28,50 | -0,70% | - |
| 15.05.2025 | 28,50 | 28,70 | 28,50 | 28,70 | 0,70% | - |
| 14.05.2025 | 28,70 | 28,70 | 28,30 | 28,50 | -1,04% | - |
| 13.05.2025 | 30,20 | 30,20 | 28,60 | 28,80 | -4,00% | - |
| 12.05.2025 | 29,30 | 30,60 | 29,30 | 30,00 | 2,39% | - |
| 09.05.2025 | 29,10 | 29,50 | 29,10 | 29,30 | 0,00% | - |
| 08.05.2025 | 29,00 | 29,50 | 29,00 | 29,30 | 0,69% | - |
| 07.05.2025 | 29,50 | 29,50 | 28,90 | 29,10 | -2,02% | - |
| 06.05.2025 | 29,30 | 29,70 | 29,30 | 29,70 | 1,02% | - |
| 05.05.2025 | 29,10 | 29,40 | 28,90 | 29,40 | 1,03% | - |
| 02.05.2025 | 29,30 | 29,30 | 28,60 | 29,10 | -0,68% | - |
| 30.04.2025 | 29,10 | 29,50 | 29,00 | 29,30 | 0,69% | - |
| 29.04.2025 | 29,00 | 29,10 | 28,90 | 29,10 | 0,34% | - |
| 28.04.2025 | 29,10 | 29,10 | 28,50 | 29,00 | -2,36% | - |
| 25.04.2025 | 29,10 | 29,70 | 29,10 | 29,70 | 2,06% | - |
| 24.04.2025 | 29,90 | 29,90 | 28,70 | 29,10 | -2,68% | - |
| 23.04.2025 | 29,90 | 30,10 | 29,70 | 29,90 | 0,00% | - |
| 22.04.2025 | 29,00 | 29,90 | 29,00 | 29,90 | 3,46% | - |
| 17.04.2025 | 28,50 | 29,10 | 28,50 | 28,90 | 1,40% | - |
| 16.04.2025 | 28,70 | 28,70 | 28,30 | 28,50 | -0,70% | - |
| 15.04.2025 | 29,90 | 29,90 | 28,30 | 28,70 | -4,01% | - |
| 14.04.2025 | 29,30 | 30,20 | 29,10 | 29,90 | 2,40% | - |
| 11.04.2025 | 28,70 | 29,80 | 28,70 | 29,20 | 1,74% | - |
| 10.04.2025 | 29,30 | 29,60 | 28,10 | 28,70 | -5,28% | - |
| 09.04.2025 | 27,90 | 30,50 | 27,90 | 30,30 | 8,21% | - |
| 08.04.2025 | 27,90 | 28,80 | 27,50 | 28,00 | -0,71% | - |
| 07.04.2025 | 28,10 | 28,90 | 27,60 | 28,20 | -0,35% | - |
| 04.04.2025 | 28,70 | 29,50 | 28,10 | 28,30 | -1,74% | - |
| 03.04.2025 | 28,90 | 29,30 | 28,70 | 28,80 | -0,69% | - |
| 02.04.2025 | 29,10 | 29,10 | 28,70 | 29,00 | -0,34% | - |
| 01.04.2025 | 29,70 | 30,90 | 29,10 | 29,10 | -1,36% | - |
| 31.03.2025 | 29,10 | 29,90 | 29,10 | 29,50 | 1,37% | - |
| 28.03.2025 | 29,70 | 29,90 | 29,10 | 29,10 | -2,02% | - |
| 27.03.2025 | 29,30 | 30,90 | 29,30 | 29,70 | 1,37% | - |
| 26.03.2025 | 30,10 | 30,10 | 28,90 | 29,30 | -2,66% | - |
| 25.03.2025 | 30,70 | 30,70 | 29,50 | 30,10 | -1,95% | - |
| 24.03.2025 | 30,90 | 31,10 | 30,70 | 30,70 | -0,65% | - |
| 21.03.2025 | 30,90 | 31,30 | 27,70 | 30,90 | 0,00% | - |
| 20.03.2025 | 30,90 | 31,20 | 30,90 | 30,90 | 0,00% | - |
| 19.03.2025 | 29,30 | 30,90 | 29,30 | 30,90 | 5,10% | - |
| 18.03.2025 | 29,60 | 29,70 | 29,30 | 29,40 | -0,68% | - |
| 17.03.2025 | 29,50 | 29,90 | 29,50 | 29,60 | 0,34% | - |
| 14.03.2025 | 29,10 | 29,70 | 29,10 | 29,50 | 1,37% | - |
| 13.03.2025 | 29,60 | 29,60 | 26,70 | 29,10 | -1,69% | - |
| 12.03.2025 | 28,10 | 30,30 | 28,10 | 29,60 | 5,34% | - |
| 11.03.2025 | 27,90 | 28,50 | 27,90 | 28,10 | 0,72% | - |
| 10.03.2025 | 28,70 | 28,70 | 27,80 | 27,90 | -2,79% | - |
| 07.03.2025 | 28,90 | 28,90 | 28,50 | 28,70 | -1,03% | - |
| 06.03.2025 | 29,40 | 29,40 | 28,90 | 29,00 | -1,36% | - |
| 05.03.2025 | 29,70 | 29,70 | 29,20 | 29,40 | -1,01% | - |
| 04.03.2025 | 29,90 | 30,50 | 29,70 | 29,70 | -0,67% | - |
| 03.03.2025 | 30,30 | 30,30 | 29,90 | 29,90 | -1,32% | - |
| 28.02.2025 | 30,10 | 30,50 | 29,50 | 30,30 | 0,66% | - |
| 27.02.2025 | 30,00 | 30,40 | 30,00 | 30,10 | 0,33% | - |
| 26.02.2025 | 30,10 | 31,10 | 29,90 | 30,00 | 0,33% | - |
| 25.02.2025 | 30,20 | 30,20 | 29,60 | 29,90 | -0,66% | - |
| 24.02.2025 | 30,10 | 30,30 | 29,90 | 30,10 | 0,00% | - |
| 21.02.2025 | 30,30 | 30,30 | 29,50 | 30,10 | -0,66% | - |
| 20.02.2025 | 30,20 | 30,50 | 30,10 | 30,30 | 0,33% | - |
| 19.02.2025 | 29,90 | 30,40 | 29,30 | 30,20 | 1,00% | - |
| 18.02.2025 | 29,30 | 29,90 | 29,30 | 29,90 | 2,05% | - |
| 17.02.2025 | 28,10 | 29,30 | 27,90 | 29,30 | 4,27% | - |
| 14.02.2025 | 27,30 | 28,10 | 27,30 | 28,10 | 2,93% | - |
| 13.02.2025 | 26,80 | 27,50 | 26,80 | 27,30 | 1,49% | - |
| 12.02.2025 | 27,40 | 27,40 | 26,70 | 26,90 | -1,82% | - |
| 11.02.2025 | 27,60 | 27,80 | 27,40 | 27,40 | -0,72% | - |
| 10.02.2025 | 27,70 | 27,70 | 27,50 | 27,60 | 0,00% | - |
| 07.02.2025 | 27,70 | 27,70 | 27,30 | 27,60 | -0,72% | - |
| 06.02.2025 | 27,60 | 27,90 | 27,50 | 27,80 | 0,72% | - |
| 05.02.2025 | 27,10 | 27,90 | 27,10 | 27,60 | 1,85% | - |
| 04.02.2025 | 27,50 | 27,50 | 26,90 | 27,10 | -1,45% | - |
| 03.02.2025 | 27,20 | 27,90 | 27,20 | 27,50 | 0,73% | - |
| 31.01.2025 | 25,50 | 27,70 | 25,50 | 27,30 | 7,06% | - |
| 30.01.2025 | 25,00 | 25,70 | 25,00 | 25,50 | 2,00% | - |
| 29.01.2025 | 24,90 | 25,10 | 24,70 | 25,00 | 0,40% | - |
| 28.01.2025 | 24,70 | 25,00 | 24,70 | 24,90 | -0,80% | - |
| 27.01.2025 | 25,20 | 25,30 | 24,90 | 25,10 | -0,40% | - |
| 24.01.2025 | 25,60 | 25,60 | 25,00 | 25,20 | -1,18% | - |
| 23.01.2025 | 25,60 | 25,60 | 25,30 | 25,50 | 0,00% | - |
| 22.01.2025 | 25,90 | 25,90 | 25,50 | 25,50 | -1,54% | - |
| 21.01.2025 | 26,00 | 26,00 | 25,70 | 25,90 | -0,38% | - |
| 20.01.2025 | 25,90 | 26,10 | 25,80 | 26,00 | 0,39% | - |
| 17.01.2025 | 26,10 | 26,30 | 25,90 | 25,90 | -0,77% | - |
| 16.01.2025 | 25,70 | 26,10 | 25,70 | 26,10 | 1,56% | - |
| 15.01.2025 | 25,60 | 25,90 | 25,30 | 25,70 | 0,39% | - |