203,200€
-3,33%
Echtzeit-Aktienkurs GAZTRANSP.TECHNIG.EO-,01
Bid:
Ask:
Aktienkurse zur GAZTRANSP.TECHNIG.EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 209,30 | 212,90 | 208,70 | 212,10 | 0,66% | 452,00 |
| 04.05.2026 | 205,80 | 212,30 | 204,70 | 210,70 | 1,20% | 1.519,00 |
| 30.04.2026 | 206,10 | 208,90 | 202,80 | 208,20 | 1,02% | 549,00 |
| 29.04.2026 | 204,30 | 207,20 | 203,10 | 206,10 | 1,03% | 108,00 |
| 28.04.2026 | 199,65 | 207,10 | 198,60 | 204,00 | 2,85% | 753,00 |
| 27.04.2026 | 198,55 | 201,60 | 197,50 | 198,35 | 0,35% | 54,00 |
| 24.04.2026 | 200,90 | 201,60 | 194,25 | 197,65 | -2,40% | 2.150,00 |
| 23.04.2026 | 195,05 | 206,30 | 194,95 | 202,50 | 4,25% | 508,00 |
| 22.04.2026 | 199,05 | 201,20 | 193,85 | 194,25 | -2,29% | 66,00 |
| 21.04.2026 | 195,50 | 200,50 | 194,40 | 198,80 | 1,77% | 83,00 |
| 20.04.2026 | 196,30 | 199,30 | 194,55 | 195,35 | 0,49% | 167,00 |
| 17.04.2026 | 197,80 | 199,90 | 193,20 | 194,40 | -1,59% | 229,00 |
| 16.04.2026 | 200,60 | 200,80 | 196,85 | 197,55 | -1,20% | 221,00 |
| 15.04.2026 | 199,65 | 203,10 | 199,25 | 199,95 | -0,37% | 1.726,00 |
| 14.04.2026 | 202,70 | 205,10 | 200,15 | 200,70 | -1,33% | 1.108,00 |
| 13.04.2026 | 198,30 | 203,40 | 192,45 | 203,40 | 1,90% | 749,00 |
| 10.04.2026 | 202,50 | 204,90 | 199,15 | 199,60 | -1,38% | 1.441,00 |
| 09.04.2026 | 204,50 | 207,10 | 197,95 | 202,40 | -1,03% | 766,00 |
| 08.04.2026 | 208,10 | 208,90 | 195,95 | 204,50 | -0,15% | 1.053,00 |
| 07.04.2026 | 205,10 | 206,40 | 201,90 | 204,80 | 0,44% | 252,00 |
| 02.04.2026 | 197,95 | 205,30 | 195,45 | 203,90 | 0,74% | 418,00 |
| 01.04.2026 | 204,90 | 205,10 | 198,20 | 202,40 | -0,98% | 1.210,00 |
| 31.03.2026 | 199,35 | 205,80 | 194,75 | 204,40 | 3,36% | 525,00 |
| 30.03.2026 | 198,25 | 202,60 | 196,45 | 197,75 | -0,10% | 367,00 |
| 27.03.2026 | 205,10 | 205,50 | 197,35 | 197,95 | -3,25% | 1.938,00 |
| 26.03.2026 | 204,50 | 206,60 | 201,70 | 204,60 | -0,44% | 374,00 |
| 25.03.2026 | 203,10 | 206,50 | 202,30 | 205,50 | 1,13% | 344,00 |
| 24.03.2026 | 199,55 | 203,70 | 199,35 | 203,20 | 1,30% | 1.200,00 |
| 23.03.2026 | 198,15 | 202,40 | 195,70 | 200,60 | -0,20% | 850,00 |
| 20.03.2026 | 215,60 | 215,90 | 197,95 | 201,00 | -7,33% | 910,00 |
| 19.03.2026 | 201,70 | 218,70 | 201,10 | 216,90 | 7,59% | 1.023,00 |
| 18.03.2026 | 200,80 | 205,60 | 199,65 | 201,60 | 1,18% | 1.679,00 |
| 17.03.2026 | 198,50 | 200,50 | 197,45 | 199,25 | -0,10% | 315,00 |
| 16.03.2026 | 199,30 | 199,75 | 197,05 | 199,45 | 0,76% | 923,00 |
| 13.03.2026 | 199,25 | 201,30 | 197,95 | 197,95 | -0,58% | 658,00 |
| 12.03.2026 | 199,35 | 201,30 | 199,05 | 199,10 | -0,70% | 318,00 |
| 11.03.2026 | 201,10 | 201,70 | 196,50 | 200,50 | -0,25% | 298,00 |
| 10.03.2026 | 197,50 | 202,70 | 193,30 | 201,00 | 1,49% | 860,00 |
| 09.03.2026 | 198,05 | 199,05 | 193,05 | 198,05 | -0,23% | 852,00 |
| 06.03.2026 | 197,55 | 199,30 | 189,05 | 198,50 | 1,56% | 1.378,00 |
| 05.03.2026 | 197,55 | 201,70 | 193,70 | 195,45 | -1,96% | 1.165,00 |
| 04.03.2026 | 196,25 | 199,65 | 191,55 | 199,35 | 1,58% | 165,00 |
| 03.03.2026 | 197,70 | 200,50 | 192,90 | 196,25 | -1,33% | 610,00 |
| 02.03.2026 | 192,70 | 199,55 | 190,45 | 198,90 | 3,62% | 920,00 |
| 27.02.2026 | 191,55 | 194,05 | 191,05 | 191,95 | -0,18% | 382,00 |
| 26.02.2026 | 191,15 | 193,05 | 188,85 | 192,30 | 0,76% | 330,00 |
| 25.02.2026 | 188,45 | 190,95 | 186,55 | 190,85 | 1,27% | 313,00 |
| 24.02.2026 | 191,45 | 193,55 | 186,95 | 188,45 | -1,52% | 432,00 |
| 23.02.2026 | 188,65 | 192,15 | 184,95 | 191,35 | 1,32% | 1.487,00 |
| 20.02.2026 | 184,65 | 190,85 | 178,00 | 188,85 | 2,39% | 1.050,00 |
| 19.02.2026 | 182,85 | 185,95 | 182,65 | 184,45 | 0,60% | 796,00 |
| 18.02.2026 | 180,70 | 183,85 | 180,30 | 183,35 | 1,58% | 765,00 |
| 17.02.2026 | 180,95 | 181,95 | 179,70 | 180,50 | -0,47% | 540,00 |
| 16.02.2026 | 181,45 | 183,00 | 181,15 | 181,35 | -0,03% | 1.293,00 |
| 13.02.2026 | 177,40 | 181,70 | 175,30 | 181,40 | 2,20% | 65,00 |
| 12.02.2026 | 177,65 | 180,55 | 177,25 | 177,50 | 0,00% | 392,00 |
| 11.02.2026 | 178,45 | 179,45 | 175,05 | 177,50 | -0,45% | 653,00 |
| 10.02.2026 | 179,35 | 181,55 | 178,20 | 178,30 | -0,67% | 1.141,00 |
| 09.02.2026 | 177,75 | 180,15 | 176,90 | 179,50 | 2,28% | 49,00 |
| 06.02.2026 | 176,75 | 179,30 | 175,05 | 175,50 | -0,71% | 1.137,00 |
| 05.02.2026 | 179,70 | 180,30 | 176,60 | 176,75 | -1,45% | 262,00 |
| 04.02.2026 | 182,40 | 185,30 | 178,90 | 179,35 | -1,56% | 86,00 |
| 03.02.2026 | 180,55 | 187,85 | 180,45 | 182,20 | 1,14% | 193,00 |
| 02.02.2026 | 176,75 | 181,20 | 175,30 | 180,15 | -0,66% | 634,00 |
| 30.01.2026 | 182,15 | 182,85 | 180,05 | 181,35 | -0,66% | 118,00 |
| 29.01.2026 | 181,95 | 184,85 | 180,20 | 182,55 | 0,11% | 746,00 |
| 28.01.2026 | 180,05 | 184,75 | 178,65 | 182,35 | 1,90% | 146,00 |
| 27.01.2026 | 178,45 | 179,95 | 177,25 | 178,95 | 0,25% | 40,00 |
| 26.01.2026 | 179,25 | 179,65 | 177,45 | 178,50 | -0,47% | 53,00 |
| 23.01.2026 | 177,20 | 179,50 | 175,70 | 179,35 | 1,24% | 67,00 |
| 22.01.2026 | 176,85 | 178,50 | 174,60 | 177,15 | 0,31% | 744,00 |
| 21.01.2026 | 173,75 | 177,45 | 172,85 | 176,60 | 1,96% | 233,00 |
| 20.01.2026 | 172,45 | 174,25 | 169,35 | 173,20 | 0,12% | 60,00 |
| 19.01.2026 | 173,40 | 175,25 | 171,90 | 173,00 | -1,51% | 460,00 |
| 16.01.2026 | 173,85 | 175,70 | 173,05 | 175,65 | 1,18% | 619,00 |
| 15.01.2026 | 171,95 | 175,80 | 171,30 | 173,60 | 1,49% | 416,00 |
| 14.01.2026 | 168,05 | 171,60 | 168,00 | 171,05 | 1,66% | 219,00 |
| 13.01.2026 | 168,50 | 169,10 | 166,50 | 168,25 | -0,18% | 281,00 |
| 12.01.2026 | 169,55 | 170,60 | 166,70 | 168,55 | -0,59% | 354,00 |
| 09.01.2026 | 160,05 | 169,65 | 159,95 | 169,55 | 6,13% | 694,00 |
| 08.01.2026 | 157,30 | 160,50 | 157,25 | 159,75 | 1,40% | 807,00 |
| 07.01.2026 | 157,70 | 158,90 | 155,25 | 157,55 | -0,16% | 631,00 |
| 06.01.2026 | 159,00 | 159,15 | 156,15 | 157,80 | -0,60% | 547,00 |
| 05.01.2026 | 157,00 | 158,75 | 154,85 | 158,75 | 1,83% | 479,00 |
| 02.01.2026 | 155,15 | 157,00 | 153,80 | 155,90 | -0,29% | 337,00 |
| 30.12.2025 | 156,30 | 156,55 | 155,75 | 156,35 | -0,03% | 71,00 |
| 29.12.2025 | 157,15 | 157,90 | 155,85 | 156,40 | -0,67% | 201,00 |
| 23.12.2025 | 158,65 | 158,75 | 155,35 | 157,45 | -0,76% | 584,00 |
| 22.12.2025 | 157,75 | 159,65 | 157,75 | 158,65 | 1,08% | 121,00 |
| 19.12.2025 | 157,50 | 158,35 | 156,25 | 156,95 | -0,19% | 227,00 |
| 18.12.2025 | 154,90 | 157,85 | 152,05 | 157,25 | 1,58% | 164,00 |
| 17.12.2025 | 158,05 | 158,65 | 154,35 | 154,80 | -1,93% | 435,00 |
| 16.12.2025 | 162,15 | 162,35 | 155,15 | 157,85 | -2,59% | 590,00 |
| 15.12.2025 | 161,85 | 162,85 | 160,45 | 162,05 | 1,09% | 991,00 |
| 12.12.2025 | 160,60 | 161,95 | 159,30 | 160,30 | 0,16% | 405,00 |
| 11.12.2025 | 163,80 | 164,45 | 159,75 | 160,05 | -2,68% | 1.122,00 |
| 10.12.2025 | 165,45 | 165,70 | 164,10 | 164,45 | -0,60% | 734,00 |
| 09.12.2025 | 168,25 | 170,15 | 164,85 | 165,45 | -3,36% | 498,00 |
| 08.12.2025 | 170,10 | 173,95 | 170,00 | 171,20 | 1,03% | 417,00 |
| 05.12.2025 | 174,65 | 174,75 | 168,20 | 169,45 | -2,89% | 653,00 |