25,600€
-1,16%
Echtzeit-Aktienkurs Tokyo Gas Co. Ltd.
Bid:
Ask:
Aktienkurse zur Tokyo Gas Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.10.2024 | 20,30 | 20,60 | 19,30 | 19,75 | -4,13% | 2.185,00 |
| 10.10.2024 | 20,40 | 20,60 | 20,30 | 20,60 | 0,98% | - |
| 09.10.2024 | 21,00 | 21,00 | 20,30 | 20,40 | -2,86% | 15,00 |
| 08.10.2024 | 20,90 | 21,00 | 20,70 | 21,00 | 0,48% | - |
| 07.10.2024 | 21,10 | 21,10 | 20,80 | 20,90 | -0,95% | - |
| 04.10.2024 | 20,80 | 21,20 | 20,80 | 21,10 | 1,44% | - |
| 03.10.2024 | 20,90 | 20,90 | 20,60 | 20,80 | -0,48% | - |
| 02.10.2024 | 20,90 | 21,00 | 20,70 | 20,90 | 0,00% | - |
| 01.10.2024 | 20,90 | 21,20 | 20,80 | 20,90 | 0,00% | - |
| 30.09.2024 | 20,60 | 21,10 | 20,60 | 20,90 | 1,46% | - |
| 27.09.2024 | 21,80 | 21,80 | 20,50 | 20,60 | -5,50% | - |
| 26.09.2024 | 21,30 | 21,80 | 21,30 | 21,80 | 1,87% | - |
| 25.09.2024 | 20,90 | 21,50 | 20,90 | 21,40 | 2,39% | - |
| 24.09.2024 | 21,00 | 21,10 | 20,80 | 20,90 | -0,48% | - |
| 23.09.2024 | 21,00 | 21,30 | 20,90 | 21,00 | 0,00% | - |
| 20.09.2024 | 21,40 | 21,40 | 20,90 | 21,00 | -1,87% | - |
| 19.09.2024 | 21,20 | 21,40 | 21,00 | 21,40 | 0,94% | - |
| 18.09.2024 | 21,50 | 21,50 | 21,10 | 21,20 | -1,40% | - |
| 17.09.2024 | 21,20 | 21,70 | 21,20 | 21,50 | 1,42% | - |
| 16.09.2024 | 21,20 | 21,30 | 21,10 | 21,20 | 0,00% | - |
| 13.09.2024 | 21,40 | 21,40 | 21,10 | 21,20 | -0,93% | - |
| 12.09.2024 | 21,30 | 21,50 | 21,20 | 21,40 | -2,28% | - |
| 11.09.2024 | 22,40 | 22,40 | 21,10 | 21,90 | -2,23% | - |
| 10.09.2024 | 22,60 | 22,60 | 22,30 | 22,40 | -0,88% | - |
| 09.09.2024 | 22,50 | 22,70 | 22,50 | 22,60 | 3,20% | - |
| 06.09.2024 | 22,40 | 22,50 | 21,80 | 21,90 | -2,23% | - |
| 05.09.2024 | 22,40 | 22,50 | 22,20 | 22,40 | 0,00% | - |
| 04.09.2024 | 22,40 | 22,60 | 22,30 | 22,40 | 0,00% | - |
| 03.09.2024 | 22,30 | 22,50 | 22,20 | 22,40 | 1,82% | - |
| 02.09.2024 | 22,40 | 22,50 | 22,00 | 22,00 | -1,79% | - |
| 30.08.2024 | 22,60 | 22,80 | 22,10 | 22,40 | -0,88% | - |
| 29.08.2024 | 22,20 | 22,70 | 22,20 | 22,60 | 1,80% | 49,00 |
| 28.08.2024 | 22,20 | 22,40 | 22,10 | 22,20 | 0,00% | - |
| 27.08.2024 | 22,20 | 22,30 | 22,10 | 22,20 | 0,00% | - |
| 26.08.2024 | 22,60 | 22,60 | 22,00 | 22,20 | 0,91% | - |
| 22.08.2024 | 22,10 | 22,40 | 22,00 | 22,00 | 0,92% | - |
| 21.08.2024 | 21,80 | 22,00 | 21,80 | 21,80 | 0,00% | - |
| 20.08.2024 | 22,10 | 22,10 | 21,80 | 21,80 | 0,00% | - |
| 19.08.2024 | 21,70 | 21,90 | 21,60 | 21,80 | 0,46% | - |
| 16.08.2024 | 21,90 | 21,90 | 21,50 | 21,70 | -0,91% | - |
| 15.08.2024 | 21,70 | 22,00 | 21,50 | 21,90 | 2,82% | - |
| 14.08.2024 | 21,20 | 21,50 | 21,20 | 21,30 | 0,47% | - |
| 13.08.2024 | 21,00 | 21,20 | 20,90 | 21,20 | 0,95% | - |
| 12.08.2024 | 21,10 | 21,10 | 20,90 | 21,00 | -0,47% | - |
| 09.08.2024 | 21,30 | 21,30 | 20,70 | 21,10 | -0,94% | - |
| 08.08.2024 | 20,70 | 21,40 | 20,70 | 21,30 | 2,90% | - |
| 07.08.2024 | 21,30 | 21,30 | 20,70 | 20,70 | 1,97% | - |
| 06.08.2024 | 20,30 | 20,50 | 19,85 | 20,30 | -0,49% | - |
| 05.08.2024 | 18,90 | 20,60 | 18,90 | 20,40 | 7,94% | - |
| 02.08.2024 | 18,90 | 19,45 | 18,75 | 18,90 | 0,00% | - |