185,250€
-1,07%
Echtzeit-Aktienkurs TOTAL GABON S.A. DL 17
Bid:
Ask:
Aktienkurse zur TOTAL GABON S.A. DL 17 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 187,50 | 187,50 | 185,25 | 185,25 | -1,07% | 47,00 |
| 17.07.2025 | 189,25 | 189,25 | 186,25 | 187,25 | -0,53% | 46,00 |
| 16.07.2025 | 188,25 | 189,50 | 186,25 | 188,25 | -0,26% | - |
| 15.07.2025 | 190,25 | 190,75 | 188,75 | 188,75 | -0,79% | 110,00 |
| 14.07.2025 | 187,25 | 191,00 | 187,25 | 190,25 | 0,53% | 80,00 |
| 11.07.2025 | 190,25 | 191,50 | 189,25 | 189,25 | -1,05% | 52,00 |
| 10.07.2025 | 191,75 | 191,75 | 189,75 | 191,25 | -0,26% | 16,00 |
| 09.07.2025 | 189,75 | 191,75 | 188,75 | 191,75 | 0,79% | 186,00 |
| 08.07.2025 | 188,25 | 190,75 | 187,25 | 190,25 | 1,33% | 18,00 |
| 07.07.2025 | 188,00 | 188,25 | 186,50 | 187,75 | 0,13% | 3,00 |
| 04.07.2025 | 188,25 | 189,50 | 187,00 | 187,50 | -0,92% | 17,00 |
| 03.07.2025 | 188,75 | 189,75 | 188,25 | 189,25 | 0,80% | - |
| 02.07.2025 | 189,25 | 189,25 | 187,75 | 187,75 | -0,53% | 2,00 |
| 01.07.2025 | 189,00 | 189,00 | 186,50 | 188,75 | 0,53% | 141,00 |
| 30.06.2025 | 190,25 | 191,00 | 187,25 | 187,75 | -1,05% | 57,00 |
| 27.06.2025 | 191,25 | 192,25 | 188,75 | 189,75 | -0,78% | 16,00 |
| 26.06.2025 | 189,25 | 191,25 | 189,00 | 191,25 | 1,59% | 58,00 |
| 25.06.2025 | 193,75 | 193,75 | 188,25 | 188,25 | -2,33% | 65,00 |
| 24.06.2025 | 196,50 | 196,75 | 189,25 | 192,75 | -0,77% | 259,00 |
| 23.06.2025 | 193,00 | 194,25 | 192,00 | 194,25 | 0,52% | 76,00 |
| 20.06.2025 | 194,00 | 194,00 | 191,25 | 193,25 | 0,52% | - |
| 19.06.2025 | 191,75 | 193,75 | 190,75 | 192,25 | -0,52% | 50,00 |
| 18.06.2025 | 193,75 | 194,25 | 190,50 | 193,25 | 0,26% | 150,00 |
| 17.06.2025 | 192,25 | 194,25 | 191,25 | 192,75 | -0,26% | 48,00 |
| 16.06.2025 | 193,75 | 198,25 | 193,25 | 193,25 | 0,39% | 319,00 |
| 13.06.2025 | 181,25 | 192,50 | 180,75 | 192,50 | 5,91% | 203,00 |
| 12.06.2025 | 180,00 | 183,00 | 179,75 | 181,75 | 0,55% | 116,00 |
| 11.06.2025 | 180,75 | 183,75 | 180,25 | 180,75 | 0,28% | 23,00 |
| 10.06.2025 | 183,25 | 183,75 | 177,50 | 180,25 | -1,37% | 49,00 |
| 09.06.2025 | 188,75 | 188,75 | 182,25 | 182,75 | -3,18% | 60,00 |
| 06.06.2025 | 183,00 | 192,25 | 182,25 | 188,75 | -5,39% | 395,00 |
| 05.06.2025 | 201,00 | 203,00 | 199,00 | 199,50 | -0,50% | 44,00 |
| 04.06.2025 | 201,00 | 201,00 | 198,00 | 200,50 | 1,13% | 310,00 |
| 03.06.2025 | 198,25 | 200,50 | 197,50 | 198,25 | -0,25% | 58,00 |
| 02.06.2025 | 196,00 | 199,50 | 196,00 | 198,75 | 0,63% | 704,00 |
| 30.05.2025 | 197,75 | 199,25 | 195,75 | 197,50 | -0,13% | 241,00 |
| 29.05.2025 | 199,00 | 199,00 | 196,00 | 197,75 | -0,38% | 55,00 |
| 28.05.2025 | 198,00 | 199,00 | 197,50 | 198,50 | 0,13% | 29,00 |
| 27.05.2025 | 198,50 | 199,50 | 197,25 | 198,25 | -0,13% | 34,00 |
| 26.05.2025 | 200,00 | 201,50 | 195,00 | 198,50 | 0,38% | 142,00 |
| 23.05.2025 | 196,75 | 199,00 | 195,75 | 197,75 | 0,00% | 76,00 |
| 22.05.2025 | 195,75 | 197,75 | 194,75 | 197,75 | 0,13% | 16,00 |
| 21.05.2025 | 192,75 | 198,00 | 191,50 | 197,50 | 1,94% | 86,00 |
| 20.05.2025 | 192,00 | 194,00 | 190,50 | 193,75 | 0,52% | 81,00 |
| 19.05.2025 | 194,75 | 194,75 | 192,25 | 192,75 | -1,03% | 15,00 |
| 16.05.2025 | 194,25 | 195,25 | 193,75 | 194,75 | 0,52% | - |
| 15.05.2025 | 194,25 | 194,50 | 192,00 | 193,75 | -0,51% | 23,00 |
| 14.05.2025 | 194,75 | 195,25 | 192,75 | 194,75 | 0,26% | 7,00 |
| 13.05.2025 | 194,25 | 194,75 | 193,00 | 194,25 | 0,00% | 18,00 |
| 12.05.2025 | 193,25 | 194,75 | 191,25 | 194,25 | 0,26% | 32,00 |
| 09.05.2025 | 192,25 | 193,75 | 190,75 | 193,75 | 1,57% | 28,00 |
| 08.05.2025 | 189,25 | 192,50 | 188,50 | 190,75 | -0,52% | 31,00 |
| 07.05.2025 | 186,25 | 192,25 | 185,75 | 191,75 | 3,51% | 25,00 |
| 06.05.2025 | 189,25 | 190,25 | 185,25 | 185,25 | -1,85% | 34,00 |
| 05.05.2025 | 191,25 | 191,75 | 188,75 | 188,75 | -1,31% | 123,00 |
| 02.05.2025 | 192,75 | 194,25 | 191,25 | 191,25 | -1,29% | 3,00 |
| 30.04.2025 | 192,25 | 194,75 | 192,25 | 193,75 | 0,78% | - |
| 29.04.2025 | 191,75 | 193,25 | 189,75 | 192,25 | 0,00% | 1,00 |
| 28.04.2025 | 188,25 | 192,25 | 188,25 | 192,25 | 1,85% | 29,00 |
| 25.04.2025 | 187,25 | 188,75 | 187,25 | 188,75 | 0,80% | 43,00 |
| 24.04.2025 | 187,25 | 189,00 | 186,25 | 187,25 | 0,00% | 15,00 |
| 23.04.2025 | 189,50 | 189,50 | 186,50 | 187,25 | 0,13% | 30,00 |
| 22.04.2025 | 187,75 | 188,25 | 185,00 | 187,00 | -0,13% | 62,00 |
| 17.04.2025 | 185,50 | 188,75 | 184,00 | 187,25 | 2,32% | 11,00 |
| 16.04.2025 | 183,75 | 185,50 | 182,00 | 183,00 | -1,48% | - |
| 15.04.2025 | 183,25 | 186,25 | 182,75 | 185,75 | 1,36% | 28,00 |
| 14.04.2025 | 182,75 | 184,25 | 180,00 | 183,25 | 0,27% | 106,00 |
| 11.04.2025 | 188,75 | 189,25 | 177,25 | 182,75 | -2,40% | 53,00 |
| 10.04.2025 | 180,25 | 193,25 | 179,75 | 187,25 | 1,90% | 155,00 |
| 09.04.2025 | 176,25 | 194,75 | 175,75 | 183,75 | 3,38% | 124,00 |
| 08.04.2025 | 178,75 | 184,75 | 175,25 | 177,75 | 1,43% | 172,00 |
| 07.04.2025 | 167,25 | 178,50 | 161,75 | 175,25 | 1,74% | 334,00 |
| 04.04.2025 | 183,75 | 183,75 | 172,25 | 172,25 | -6,00% | 394,00 |
| 03.04.2025 | 183,00 | 187,25 | 182,75 | 183,25 | -2,40% | - |
| 02.04.2025 | 186,75 | 189,25 | 185,75 | 187,75 | 0,54% | 15,00 |
| 01.04.2025 | 190,75 | 191,75 | 185,25 | 186,75 | -2,35% | 72,00 |
| 31.03.2025 | 187,75 | 191,50 | 184,50 | 191,25 | 0,79% | 47,00 |
| 28.03.2025 | 183,25 | 192,75 | 182,75 | 189,75 | 3,13% | 137,00 |
| 27.03.2025 | 177,00 | 185,25 | 176,50 | 184,00 | 3,37% | 48,00 |
| 26.03.2025 | 175,25 | 180,00 | 175,25 | 178,00 | 1,57% | 21,00 |
| 25.03.2025 | 175,75 | 176,00 | 174,50 | 175,25 | -0,28% | 30,00 |
| 24.03.2025 | 177,25 | 177,25 | 175,00 | 175,75 | 0,43% | 2,00 |
| 21.03.2025 | 179,75 | 180,75 | 174,00 | 175,00 | -2,64% | 181,00 |
| 20.03.2025 | 178,25 | 179,75 | 176,25 | 179,75 | 0,84% | 46,00 |
| 19.03.2025 | 172,75 | 178,75 | 172,25 | 178,25 | 3,03% | 72,00 |
| 18.03.2025 | 174,50 | 174,50 | 172,75 | 173,00 | -0,72% | 1,00 |
| 17.03.2025 | 172,75 | 174,50 | 172,75 | 174,25 | 0,29% | 49,00 |
| 14.03.2025 | 173,75 | 174,50 | 172,25 | 173,75 | 0,29% | 77,00 |
| 13.03.2025 | 173,25 | 173,75 | 172,25 | 173,25 | -0,14% | 10,00 |
| 12.03.2025 | 171,75 | 174,25 | 171,50 | 173,50 | 1,02% | 82,00 |
| 11.03.2025 | 171,75 | 173,00 | 170,25 | 171,75 | 0,44% | 58,00 |
| 10.03.2025 | 172,75 | 173,25 | 169,75 | 171,00 | -1,58% | 97,00 |
| 07.03.2025 | 171,00 | 173,75 | 170,50 | 173,75 | 1,91% | 42,00 |
| 06.03.2025 | 174,25 | 174,25 | 170,25 | 170,50 | -1,59% | 25,00 |
| 05.03.2025 | 176,25 | 176,25 | 171,00 | 173,25 | -0,72% | 10,00 |
| 04.03.2025 | 174,25 | 177,00 | 171,25 | 174,50 | 0,14% | 30,00 |
| 03.03.2025 | 175,25 | 179,00 | 173,75 | 174,25 | 0,00% | 75,00 |
| 28.02.2025 | 172,75 | 176,25 | 172,75 | 174,25 | 0,00% | 49,00 |
| 27.02.2025 | 174,25 | 177,00 | 173,50 | 174,25 | 0,58% | 61,00 |
| 26.02.2025 | 175,75 | 179,25 | 172,25 | 173,25 | -1,14% | 178,00 |