33,100€
-3,50%
Echtzeit-Aktienkurs Tokyo Gas Co. Ltd.
Bid:
Ask:
Aktienkurse zur Tokyo Gas Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 34,20 | 34,20 | 32,90 | 33,00 | -3,79% | - |
| 22.08.2025 | 33,30 | 34,30 | 33,30 | 34,30 | 2,69% | - |
| 21.08.2025 | 33,50 | 33,50 | 33,20 | 33,40 | 0,00% | - |
| 20.08.2025 | 32,50 | 33,70 | 32,50 | 33,40 | 2,14% | - |
| 19.08.2025 | 33,30 | 33,30 | 32,50 | 32,70 | -2,39% | 150,00 |
| 18.08.2025 | 33,10 | 33,50 | 33,10 | 33,50 | 1,52% | 1.800,00 |
| 15.08.2025 | 32,90 | 33,20 | 32,90 | 33,00 | 0,30% | - |
| 14.08.2025 | 32,30 | 33,10 | 32,30 | 32,90 | 1,86% | - |
| 13.08.2025 | 32,90 | 32,90 | 32,00 | 32,30 | -1,82% | - |
| 12.08.2025 | 32,60 | 33,10 | 32,60 | 32,90 | 1,23% | - |
| 11.08.2025 | 32,50 | 32,60 | 32,20 | 32,50 | 0,31% | - |
| 08.08.2025 | 32,40 | 32,50 | 32,00 | 32,40 | 0,00% | - |
| 07.08.2025 | 31,80 | 32,60 | 31,80 | 32,40 | 2,21% | - |
| 06.08.2025 | 31,40 | 32,10 | 31,40 | 31,70 | 1,28% | - |
| 05.08.2025 | 31,60 | 31,60 | 31,30 | 31,30 | -0,95% | - |
| 04.08.2025 | 31,10 | 31,60 | 31,00 | 31,60 | 1,61% | - |
| 01.08.2025 | 29,20 | 31,40 | 29,20 | 31,10 | 6,51% | - |
| 31.07.2025 | 29,40 | 29,90 | 29,20 | 29,20 | -0,68% | - |
| 30.07.2025 | 27,10 | 29,50 | 27,10 | 29,40 | 6,91% | 3.488,00 |
| 29.07.2025 | 28,10 | 28,40 | 27,50 | 27,50 | -2,48% | - |
| 28.07.2025 | 28,70 | 28,70 | 28,10 | 28,20 | -1,40% | - |
| 25.07.2025 | 28,70 | 29,00 | 28,60 | 28,60 | 0,00% | - |
| 24.07.2025 | 28,50 | 29,10 | 28,50 | 28,60 | 1,06% | - |
| 23.07.2025 | 28,50 | 28,70 | 28,30 | 28,30 | 0,71% | - |
| 22.07.2025 | 28,30 | 28,30 | 28,00 | 28,10 | -1,06% | - |
| 21.07.2025 | 28,30 | 28,40 | 28,30 | 28,40 | 0,35% | - |
| 18.07.2025 | 28,50 | 28,50 | 28,10 | 28,30 | -0,35% | - |
| 17.07.2025 | 28,50 | 28,50 | 28,30 | 28,40 | 0,00% | - |
| 16.07.2025 | 28,40 | 28,50 | 28,20 | 28,40 | 0,35% | - |
| 15.07.2025 | 28,00 | 28,50 | 28,00 | 28,30 | 1,07% | - |
| 14.07.2025 | 27,40 | 28,20 | 27,40 | 28,00 | 2,56% | - |
| 11.07.2025 | 27,80 | 27,80 | 27,30 | 27,30 | -1,09% | - |
| 10.07.2025 | 27,60 | 27,80 | 27,40 | 27,60 | 0,36% | - |
| 09.07.2025 | 27,40 | 27,60 | 27,30 | 27,50 | 0,00% | - |
| 08.07.2025 | 28,70 | 28,70 | 27,20 | 27,50 | -4,51% | - |
| 07.07.2025 | 28,70 | 29,10 | 28,70 | 28,80 | -0,69% | - |
| 04.07.2025 | 29,00 | 29,10 | 28,80 | 29,00 | 0,35% | - |
| 03.07.2025 | 29,00 | 29,10 | 28,60 | 28,90 | 0,00% | 1.300,00 |
| 02.07.2025 | 28,30 | 29,30 | 28,30 | 28,90 | 2,12% | - |
| 01.07.2025 | 28,10 | 28,90 | 27,90 | 28,30 | 0,71% | - |
| 30.06.2025 | 27,70 | 28,40 | 27,70 | 28,10 | 1,81% | - |
| 27.06.2025 | 27,60 | 27,70 | 27,30 | 27,60 | 0,00% | - |
| 26.06.2025 | 27,10 | 27,70 | 27,10 | 27,60 | 1,47% | - |
| 25.06.2025 | 28,10 | 28,10 | 27,00 | 27,20 | -3,20% | - |
| 24.06.2025 | 27,90 | 28,30 | 27,80 | 28,10 | -1,06% | - |
| 23.06.2025 | 28,40 | 28,60 | 28,20 | 28,40 | 0,00% | - |
| 20.06.2025 | 28,90 | 28,90 | 28,40 | 28,40 | -1,73% | - |
| 19.06.2025 | 29,00 | 29,30 | 28,70 | 28,90 | -0,34% | - |
| 18.06.2025 | 28,40 | 29,20 | 28,40 | 29,00 | 2,11% | - |
| 17.06.2025 | 28,10 | 28,50 | 28,10 | 28,40 | 1,07% | - |
| 16.06.2025 | 27,90 | 28,30 | 27,90 | 28,10 | 0,72% | - |
| 13.06.2025 | 27,60 | 28,10 | 27,60 | 27,90 | 1,45% | - |
| 12.06.2025 | 28,10 | 28,10 | 27,50 | 27,50 | -2,14% | - |
| 11.06.2025 | 28,70 | 28,70 | 28,00 | 28,10 | -2,09% | - |
| 10.06.2025 | 28,90 | 28,90 | 28,70 | 28,70 | -3,37% | - |
| 09.06.2025 | 29,30 | 29,90 | 29,30 | 29,70 | 1,37% | - |
| 06.06.2025 | 28,70 | 29,40 | 28,70 | 29,30 | 2,09% | - |
| 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% | - |