178,500€
1,13%
Echtzeit-Aktienkurs Total Gabon S.A.
Bid:
Ask:
Aktienkurse zur Total Gabon S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 176,75 | 178,00 | 175,75 | 176,50 | -0,56% | 2,00 |
| 14.10.2025 | 176,25 | 177,50 | 175,75 | 177,50 | 0,14% | - |
| 13.10.2025 | 176,25 | 178,50 | 175,75 | 177,25 | 1,14% | 34,00 |
| 10.10.2025 | 175,25 | 178,75 | 174,75 | 175,25 | -0,71% | 205,00 |
| 09.10.2025 | 174,00 | 178,00 | 174,00 | 176,50 | 1,00% | 8,00 |
| 08.10.2025 | 174,25 | 175,25 | 172,25 | 174,75 | 0,58% | 36,00 |
| 03.10.2025 | 174,75 | 178,25 | 173,75 | 173,75 | -0,29% | 72,00 |
| 02.10.2025 | 176,25 | 177,75 | 173,75 | 174,25 | -0,85% | 63,00 |
| 01.10.2025 | 174,75 | 178,00 | 174,75 | 175,75 | -1,13% | 21,00 |
| 29.09.2025 | 180,75 | 183,25 | 177,75 | 177,75 | -0,56% | 111,00 |
| 26.09.2025 | 182,25 | 182,75 | 178,75 | 178,75 | -1,92% | 7,00 |
| 25.09.2025 | 182,25 | 182,50 | 181,00 | 182,25 | 0,28% | 5,00 |
| 24.09.2025 | 182,00 | 182,00 | 180,75 | 181,75 | 0,28% | 4,00 |
| 23.09.2025 | 180,50 | 182,25 | 180,25 | 181,25 | 0,55% | 39,00 |
| 22.09.2025 | 175,25 | 183,50 | 175,25 | 180,25 | 2,27% | 117,00 |
| 18.09.2025 | 177,75 | 177,75 | 175,75 | 176,25 | -1,67% | 7,00 |
| 15.09.2025 | 179,75 | 180,00 | 178,50 | 179,25 | 0,56% | 4,00 |
| 10.09.2025 | 179,75 | 180,00 | 178,25 | 178,25 | -0,83% | 19,00 |
| 09.09.2025 | 179,75 | 180,50 | 178,75 | 179,75 | 0,84% | 4,00 |
| 05.09.2025 | 178,75 | 181,50 | 178,25 | 178,25 | -0,28% | 2,00 |
| 04.09.2025 | 177,75 | 179,75 | 177,75 | 178,75 | 0,56% | - |
| 03.09.2025 | 180,75 | 181,00 | 177,75 | 177,75 | -1,66% | 120,00 |
| 02.09.2025 | 178,25 | 181,50 | 177,75 | 180,75 | 1,69% | 134,00 |
| 01.09.2025 | 180,25 | 181,00 | 177,75 | 177,75 | -1,11% | 282,00 |
| 29.08.2025 | 182,75 | 183,50 | 177,75 | 179,75 | -1,64% | 95,00 |
| 28.08.2025 | 181,50 | 185,00 | 181,00 | 182,75 | -0,14% | 4,00 |
| 27.08.2025 | 185,75 | 186,25 | 183,00 | 183,00 | -1,74% | - |
| 26.08.2025 | 184,75 | 186,25 | 184,25 | 186,25 | 0,27% | 10,00 |
| 25.08.2025 | 183,25 | 186,25 | 183,25 | 185,75 | 1,09% | - |
| 22.08.2025 | 184,25 | 186,25 | 183,75 | 183,75 | -0,81% | 128,00 |
| 21.08.2025 | 184,75 | 186,50 | 184,75 | 185,25 | 0,00% | 3,00 |
| 20.08.2025 | 185,25 | 186,75 | 184,75 | 185,25 | -0,54% | 3,00 |
| 19.08.2025 | 186,25 | 186,75 | 185,50 | 186,25 | 0,00% | 17,00 |
| 18.08.2025 | 186,25 | 186,25 | 185,25 | 186,25 | 0,27% | 28,00 |
| 15.08.2025 | 186,75 | 187,25 | 184,75 | 185,75 | -0,54% | 2,00 |
| 14.08.2025 | 184,25 | 186,75 | 184,25 | 186,75 | 0,81% | 18,00 |
| 13.08.2025 | 186,25 | 186,75 | 184,75 | 185,25 | -0,54% | 143,00 |
| 12.08.2025 | 186,25 | 186,75 | 185,25 | 186,25 | 0,00% | - |
| 11.08.2025 | 185,75 | 186,25 | 185,00 | 186,25 | 0,54% | 36,00 |
| 08.08.2025 | 185,25 | 186,25 | 184,75 | 185,25 | 0,27% | 63,00 |
| 07.08.2025 | 186,25 | 186,75 | 183,75 | 184,75 | -0,27% | 22,00 |
| 06.08.2025 | 184,25 | 185,75 | 184,25 | 185,25 | 0,82% | - |
| 05.08.2025 | 183,75 | 185,50 | 183,25 | 183,75 | 0,27% | 6,00 |
| 04.08.2025 | 185,75 | 185,75 | 183,25 | 183,25 | -0,81% | 30,00 |
| 01.08.2025 | 185,75 | 187,50 | 184,25 | 184,75 | -1,07% | 21,00 |
| 31.07.2025 | 187,25 | 188,25 | 186,25 | 186,75 | 0,00% | 40,00 |
| 30.07.2025 | 190,25 | 190,25 | 186,75 | 186,75 | -1,32% | - |
| 29.07.2025 | 188,75 | 190,25 | 186,25 | 189,25 | 0,80% | 13,00 |
| 28.07.2025 | 187,75 | 188,00 | 185,75 | 187,75 | 1,08% | 163,00 |
| 25.07.2025 | 188,75 | 189,25 | 184,75 | 185,75 | -1,85% | 59,00 |
| 24.07.2025 | 189,75 | 190,25 | 186,25 | 189,25 | -0,53% | 40,00 |
| 23.07.2025 | 188,25 | 190,25 | 187,25 | 190,25 | 2,15% | 9,00 |
| 22.07.2025 | 187,25 | 188,25 | 186,25 | 186,25 | -1,06% | - |
| 21.07.2025 | 185,50 | 189,25 | 185,50 | 188,25 | 1,62% | 49,00 |
| 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% | - |