74,480$
0,31%
Echtzeit-Aktienkurs ONE GAS
Bid:
Ask:
Aktienkurse zur ONE GAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 74,26 | 74,65 | 73,66 | 74,48 | 0,31% | 226.426,00 |
| 16.10.2024 | 73,39 | 74,39 | 73,02 | 74,25 | 1,92% | 466.953,00 |
| 15.10.2024 | 72,69 | 73,63 | 72,59 | 72,85 | 0,69% | 280.782,00 |
| 14.10.2024 | 71,79 | 72,62 | 71,73 | 72,35 | 0,89% | 143.876,00 |
| 11.10.2024 | 70,94 | 72,04 | 70,94 | 71,71 | 1,29% | 229.045,00 |
| 10.10.2024 | 71,18 | 71,61 | 70,70 | 70,80 | -0,78% | 236.427,00 |
| 09.10.2024 | 71,35 | 72,44 | 71,13 | 71,36 | -0,34% | 177.679,00 |
| 08.10.2024 | 72,36 | 72,37 | 71,57 | 71,60 | -0,62% | 208.602,00 |
| 07.10.2024 | 73,01 | 73,01 | 71,71 | 72,05 | -1,88% | 240.563,00 |
| 04.10.2024 | 72,79 | 73,52 | 72,55 | 73,43 | 0,96% | 369.018,00 |
| 03.10.2024 | 72,76 | 73,00 | 72,30 | 72,73 | -0,29% | 189.781,00 |
| 02.10.2024 | 73,37 | 73,87 | 72,91 | 72,94 | -1,34% | 264.340,00 |
| 01.10.2024 | 74,18 | 74,47 | 73,55 | 73,93 | -0,66% | 294.201,00 |
| 30.09.2024 | 73,69 | 74,58 | 73,69 | 74,42 | 0,30% | 365.974,00 |
| 27.09.2024 | 74,23 | 74,59 | 73,70 | 74,20 | 0,68% | 335.198,00 |
| 26.09.2024 | 74,13 | 74,31 | 73,42 | 73,70 | -0,37% | 290.529,00 |
| 25.09.2024 | 74,52 | 74,77 | 73,76 | 73,97 | -0,36% | 610.359,00 |
| 24.09.2024 | 74,23 | 74,99 | 73,80 | 74,24 | -0,07% | 431.322,00 |
| 23.09.2024 | 73,96 | 74,48 | 73,41 | 74,29 | 1,02% | 293.628,00 |
| 20.09.2024 | 73,54 | 74,27 | 73,20 | 73,54 | -0,14% | 883.233,00 |
| 19.09.2024 | 73,78 | 74,11 | 72,63 | 73,64 | 0,45% | 385.009,00 |
| 18.09.2024 | 73,39 | 74,08 | 73,00 | 73,31 | -0,29% | 238.165,00 |
| 17.09.2024 | 74,19 | 74,56 | 73,42 | 73,52 | -0,39% | 298.246,00 |
| 16.09.2024 | 72,98 | 73,94 | 72,82 | 73,81 | 1,58% | 300.918,00 |
| 13.09.2024 | 71,72 | 72,71 | 71,51 | 72,66 | 2,11% | 456.342,00 |
| 12.09.2024 | 70,78 | 71,18 | 70,25 | 71,16 | 0,65% | 511.717,00 |
| 11.09.2024 | 71,13 | 71,31 | 70,27 | 70,70 | 1,01% | 759.986,00 |
| 10.09.2024 | 68,87 | 70,13 | 68,66 | 69,99 | 1,82% | 296.206,00 |
| 09.09.2024 | 68,54 | 69,09 | 68,29 | 68,74 | 0,23% | 309.198,00 |
| 06.09.2024 | 69,74 | 69,86 | 68,49 | 68,58 | -1,66% | 234.692,00 |
| 05.09.2024 | 70,57 | 70,91 | 69,54 | 69,74 | -0,49% | 256.925,00 |
| 04.09.2024 | 69,87 | 70,18 | 69,52 | 70,08 | 0,81% | 320.825,00 |
| 03.09.2024 | 68,73 | 69,54 | 68,58 | 69,52 | 0,84% | 364.942,00 |
| 30.08.2024 | 68,39 | 69,08 | 67,68 | 68,94 | 1,10% | 498.843,00 |
| 29.08.2024 | 68,71 | 68,75 | 67,87 | 68,19 | -0,23% | 267.540,00 |
| 28.08.2024 | 68,56 | 69,16 | 68,33 | 68,35 | -0,42% | 399.764,00 |
| 27.08.2024 | 68,69 | 69,16 | 68,34 | 68,64 | -0,41% | 465.761,00 |
| 26.08.2024 | 68,43 | 69,52 | 68,43 | 68,92 | 1,23% | 406.901,00 |
| 23.08.2024 | 67,91 | 68,99 | 67,48 | 68,08 | 1,07% | 266.165,00 |
| 22.08.2024 | 67,49 | 67,66 | 67,02 | 67,36 | -0,19% | 190.348,00 |
| 21.08.2024 | 67,38 | 68,13 | 67,26 | 67,49 | 0,19% | 284.863,00 |
| 20.08.2024 | 66,92 | 67,56 | 66,90 | 67,36 | 0,61% | 221.559,00 |
| 19.08.2024 | 66,86 | 67,59 | 66,86 | 66,95 | 0,13% | 147.144,00 |
| 16.08.2024 | 66,93 | 67,24 | 66,74 | 66,86 | 0,10% | 285.319,00 |
| 15.08.2024 | 67,26 | 67,41 | 66,32 | 66,79 | 0,38% | 295.272,00 |
| 14.08.2024 | 66,77 | 67,07 | 66,36 | 66,54 | -1,22% | 215.978,00 |
| 13.08.2024 | 67,53 | 67,57 | 66,72 | 67,36 | 0,70% | 319.488,00 |
| 12.08.2024 | 67,49 | 67,76 | 66,61 | 66,89 | -1,20% | 237.831,00 |
| 09.08.2024 | 67,60 | 68,00 | 66,76 | 67,70 | 0,58% | 272.260,00 |
| 08.08.2024 | 67,18 | 68,08 | 67,13 | 67,31 | 0,19% | 377.455,00 |
| 07.08.2024 | 66,84 | 67,57 | 66,28 | 67,18 | 1,60% | 438.979,00 |
| 06.08.2024 | 66,84 | 67,63 | 65,75 | 66,12 | -0,72% | 585.277,00 |
| 05.08.2024 | 68,02 | 68,02 | 66,56 | 66,60 | -3,58% | 522.703,00 |
| 02.08.2024 | 69,10 | 69,90 | 68,26 | 69,07 | -0,86% | 501.347,00 |
| 01.08.2024 | 69,89 | 70,60 | 68,35 | 69,67 | 0,06% | 795.774,00 |
| 31.07.2024 | 71,78 | 71,78 | 69,48 | 69,63 | -1,29% | 882.546,00 |
| 30.07.2024 | 70,43 | 70,90 | 69,53 | 70,54 | 0,67% | 315.850,00 |
| 29.07.2024 | 70,59 | 70,68 | 69,66 | 70,07 | -0,60% | 349.707,00 |
| 26.07.2024 | 69,78 | 70,69 | 69,06 | 70,49 | 1,91% | 370.206,00 |
| 25.07.2024 | 69,47 | 70,54 | 69,11 | 69,17 | 0,04% | 453.063,00 |
| 24.07.2024 | 68,85 | 69,80 | 68,82 | 69,14 | 0,67% | 477.312,00 |
| 23.07.2024 | 68,57 | 68,91 | 68,00 | 68,68 | 0,03% | 343.598,00 |
| 22.07.2024 | 68,44 | 68,99 | 68,05 | 68,66 | 0,53% | 232.223,00 |
| 19.07.2024 | 68,53 | 68,65 | 67,31 | 68,30 | -0,28% | 291.653,00 |
| 18.07.2024 | 69,19 | 70,26 | 68,42 | 68,49 | -1,67% | 402.539,00 |
| 17.07.2024 | 68,53 | 70,83 | 68,53 | 69,65 | 1,99% | 587.638,00 |
| 16.07.2024 | 66,48 | 68,62 | 66,43 | 68,29 | 3,09% | 619.961,00 |
| 15.07.2024 | 65,93 | 66,60 | 65,18 | 66,24 | 0,90% | 504.100,00 |
| 12.07.2024 | 65,31 | 66,33 | 65,31 | 65,65 | 1,44% | 407.318,00 |
| 11.07.2024 | 64,35 | 65,26 | 63,69 | 64,72 | 1,95% | 742.341,00 |
| 10.07.2024 | 63,27 | 63,60 | 62,32 | 63,48 | 0,99% | 378.543,00 |
| 09.07.2024 | 62,15 | 62,97 | 61,74 | 62,86 | 1,03% | 315.963,00 |
| 08.07.2024 | 62,81 | 63,12 | 61,54 | 62,22 | -0,61% | 577.831,00 |
| 05.07.2024 | 63,76 | 64,20 | 62,42 | 62,60 | -1,82% | 534.075,00 |
| 03.07.2024 | 63,91 | 64,51 | 63,14 | 63,76 | -0,38% | 1.004.196,00 |
| 02.07.2024 | 62,91 | 64,95 | 62,83 | 64,00 | 1,94% | 1.492.232,00 |
| 01.07.2024 | 64,08 | 64,10 | 62,73 | 62,78 | -1,68% | 696.770,00 |
| 28.06.2024 | 63,39 | 64,31 | 62,86 | 63,85 | 1,54% | 1.537.906,00 |
| 27.06.2024 | 61,22 | 63,00 | 61,13 | 62,88 | 2,71% | 510.442,00 |
| 26.06.2024 | 60,50 | 61,33 | 59,80 | 61,22 | 1,19% | 510.785,00 |
| 25.06.2024 | 61,13 | 61,13 | 60,23 | 60,50 | -1,35% | 376.203,00 |
| 24.06.2024 | 60,19 | 61,54 | 60,19 | 61,33 | 1,98% | 226.927,00 |
| 21.06.2024 | 60,83 | 60,91 | 60,14 | 60,14 | -0,89% | 645.666,00 |
| 20.06.2024 | 60,19 | 61,20 | 60,00 | 60,68 | 0,75% | 339.382,00 |
| 18.06.2024 | 60,63 | 61,05 | 60,20 | 60,23 | -0,79% | 314.705,00 |
| 17.06.2024 | 60,40 | 61,52 | 60,40 | 60,71 | -0,13% | 309.458,00 |
| 14.06.2024 | 60,41 | 60,88 | 60,24 | 60,79 | 0,00% | 282.179,00 |
| 13.06.2024 | 61,26 | 61,26 | 60,58 | 60,79 | -0,91% | 322.492,00 |
| 12.06.2024 | 62,16 | 62,47 | 61,13 | 61,35 | 0,99% | 457.406,00 |
| 11.06.2024 | 60,36 | 61,17 | 60,27 | 60,75 | -0,20% | 380.158,00 |
| 10.06.2024 | 59,95 | 60,95 | 59,74 | 60,87 | 0,73% | 299.273,00 |
| 07.06.2024 | 60,19 | 60,64 | 60,00 | 60,43 | -0,40% | 347.287,00 |
| 06.06.2024 | 61,14 | 61,44 | 60,51 | 60,67 | -1,27% | 345.879,00 |
| 05.06.2024 | 62,78 | 62,84 | 61,44 | 61,45 | -2,69% | 285.140,00 |
| 04.06.2024 | 62,51 | 63,38 | 62,17 | 63,15 | 0,45% | 320.322,00 |
| 03.06.2024 | 61,99 | 63,26 | 61,55 | 62,87 | 2,01% | 503.603,00 |
| 31.05.2024 | 59,77 | 61,74 | 59,72 | 61,63 | 3,84% | 638.717,00 |
| 30.05.2024 | 58,93 | 59,65 | 58,82 | 59,35 | 1,38% | 300.217,00 |
| 29.05.2024 | 58,60 | 59,00 | 58,31 | 58,54 | -0,93% | 266.856,00 |
| 28.05.2024 | 60,48 | 60,56 | 59,06 | 59,09 | -1,71% | 249.737,00 |