28,700€
-1,03%
Echtzeit-Aktienkurs Tokyo Gas Co. Ltd.
Bid:
Ask:
Aktienkurse zur Tokyo Gas Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 26,50 | 26,50 | 24,90 | 25,60 | -3,03% | - |
| 13.01.2025 | 26,30 | 26,60 | 26,30 | 26,40 | 0,38% | - |
| 10.01.2025 | 26,10 | 26,50 | 25,50 | 26,30 | -0,75% | - |
| 09.01.2025 | 26,30 | 26,70 | 26,10 | 26,50 | 0,76% | - |
| 08.01.2025 | 26,70 | 26,90 | 26,30 | 26,30 | -1,50% | - |
| 07.01.2025 | 26,70 | 26,90 | 26,50 | 26,70 | 0,00% | - |
| 06.01.2025 | 26,70 | 27,10 | 26,70 | 26,70 | 0,00% | - |
| 03.01.2025 | 26,70 | 27,10 | 26,60 | 26,70 | 0,00% | - |
| 02.01.2025 | 26,20 | 26,90 | 26,20 | 26,70 | 1,91% | - |
| 30.12.2024 | 26,70 | 26,70 | 25,20 | 26,20 | -1,87% | - |
| 27.12.2024 | 26,50 | 27,10 | 26,40 | 26,70 | 0,75% | - |
| 23.12.2024 | 25,60 | 26,70 | 25,60 | 26,50 | 3,52% | - |
| 20.12.2024 | 25,90 | 25,90 | 23,50 | 25,60 | -1,16% | 400,00 |
| 19.12.2024 | 27,10 | 27,10 | 24,30 | 25,90 | -4,43% | - |
| 18.12.2024 | 27,30 | 27,30 | 26,70 | 27,10 | -0,73% | - |
| 17.12.2024 | 27,50 | 27,50 | 26,70 | 27,30 | -0,73% | - |
| 16.12.2024 | 27,90 | 27,90 | 27,50 | 27,50 | -1,43% | - |
| 13.12.2024 | 27,80 | 28,10 | 25,50 | 27,90 | 0,36% | - |
| 12.12.2024 | 27,50 | 28,10 | 27,50 | 27,80 | 1,09% | - |
| 11.12.2024 | 27,50 | 27,90 | 25,10 | 27,50 | 0,00% | - |
| 10.12.2024 | 28,10 | 28,10 | 26,50 | 27,50 | -2,14% | 200,00 |
| 09.12.2024 | 28,70 | 28,70 | 28,10 | 28,10 | -2,09% | 868,00 |
| 06.12.2024 | 27,90 | 28,90 | 27,90 | 28,70 | 2,87% | 55,00 |
| 05.12.2024 | 28,30 | 28,30 | 27,50 | 27,90 | -1,41% | - |
| 04.12.2024 | 28,70 | 28,70 | 28,30 | 28,30 | -1,39% | - |
| 03.12.2024 | 27,70 | 28,90 | 27,70 | 28,70 | 0,00% | - |
| 02.12.2024 | 28,40 | 28,70 | 28,40 | 28,70 | 1,06% | - |
| 29.11.2024 | 27,70 | 28,70 | 27,70 | 28,40 | 2,53% | - |
| 28.11.2024 | 27,20 | 27,80 | 25,70 | 27,70 | 1,84% | - |
| 27.11.2024 | 27,10 | 27,90 | 26,30 | 27,20 | 0,37% | 100,00 |
| 26.11.2024 | 27,50 | 27,50 | 24,90 | 27,10 | -1,45% | - |
| 25.11.2024 | 28,20 | 28,20 | 26,10 | 27,50 | -2,48% | 100,00 |
| 22.11.2024 | 27,90 | 28,40 | 27,50 | 28,20 | 0,71% | - |
| 21.11.2024 | 26,90 | 28,10 | 26,90 | 28,00 | 4,09% | 300,00 |
| 20.11.2024 | 24,90 | 27,30 | 24,90 | 26,90 | 9,80% | 450,00 |
| 19.11.2024 | 23,20 | 24,50 | 22,90 | 24,50 | 5,60% | 874,00 |
| 18.11.2024 | 23,40 | 23,70 | 23,20 | 23,20 | -0,85% | - |
| 15.11.2024 | 22,80 | 23,40 | 22,70 | 23,40 | 2,63% | - |
| 14.11.2024 | 23,00 | 23,30 | 22,70 | 22,80 | -0,87% | - |
| 13.11.2024 | 22,70 | 23,10 | 22,70 | 23,00 | 1,32% | - |
| 12.11.2024 | 22,60 | 23,50 | 22,60 | 22,70 | 0,44% | - |
| 11.11.2024 | 23,00 | 23,00 | 21,90 | 22,60 | -1,74% | - |
| 08.11.2024 | 23,00 | 23,20 | 22,70 | 23,00 | 0,00% | - |
| 07.11.2024 | 22,30 | 23,50 | 22,30 | 23,00 | 3,14% | 63,00 |
| 06.11.2024 | 22,50 | 22,70 | 21,50 | 22,30 | -1,33% | - |
| 05.11.2024 | 22,60 | 22,70 | 21,70 | 22,60 | 0,00% | - |
| 04.11.2024 | 22,60 | 22,80 | 22,60 | 22,60 | 0,00% | - |
| 01.11.2024 | 22,40 | 22,80 | 22,40 | 22,60 | 0,89% | - |
| 31.10.2024 | 21,20 | 22,70 | 21,20 | 22,40 | 5,66% | - |
| 30.10.2024 | 19,75 | 21,50 | 19,75 | 21,20 | 7,34% | - |
| 29.10.2024 | 19,30 | 19,75 | 19,30 | 19,75 | 2,33% | - |
| 28.10.2024 | 19,45 | 19,45 | 19,25 | 19,30 | -0,77% | - |
| 25.10.2024 | 19,35 | 19,50 | 19,25 | 19,45 | 0,52% | - |
| 24.10.2024 | 19,20 | 19,45 | 19,20 | 19,35 | 0,78% | - |
| 23.10.2024 | 19,50 | 19,50 | 19,15 | 19,20 | -1,54% | - |
| 22.10.2024 | 19,65 | 19,65 | 19,35 | 19,50 | -0,76% | - |
| 21.10.2024 | 20,15 | 20,15 | 19,60 | 19,65 | -2,48% | 16,00 |
| 18.10.2024 | 20,40 | 20,40 | 19,95 | 20,15 | -1,23% | - |
| 17.10.2024 | 20,50 | 20,60 | 20,30 | 20,40 | -0,49% | - |
| 16.10.2024 | 20,30 | 20,50 | 20,20 | 20,50 | 0,49% | - |
| 15.10.2024 | 20,30 | 20,50 | 20,10 | 20,40 | 2,26% | - |
| 14.10.2024 | 19,85 | 20,30 | 19,75 | 19,95 | 1,01% | - |