160,950€
-1,68%
Echtzeit-Aktienkurs Gaztransport Technigaz SAS
Bid:
Ask:
Aktienkurse zur Gaztransport Technigaz SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 163,90 | 163,90 | 162,50 | 162,50 | -0,73% | 65,00 |
| 07.08.2025 | 167,90 | 167,90 | 163,70 | 163,70 | -2,56% | 110,00 |
| 06.08.2025 | 167,00 | 168,00 | 166,00 | 168,00 | -0,88% | 115,00 |
| 05.08.2025 | 169,20 | 169,50 | 169,20 | 169,50 | 0,53% | - |
| 04.08.2025 | 167,40 | 168,70 | 167,40 | 168,60 | 1,57% | 96,00 |
| 01.08.2025 | 167,20 | 167,20 | 166,00 | 166,00 | -2,24% | 92,00 |
| 31.07.2025 | 161,30 | 169,80 | 161,30 | 169,80 | 5,47% | 22,00 |
| 30.07.2025 | 161,00 | 161,00 | 161,00 | 161,00 | 0,37% | - |
| 29.07.2025 | 158,00 | 160,40 | 158,00 | 160,40 | 1,71% | 100,00 |
| 28.07.2025 | 157,70 | 157,70 | 157,70 | 157,70 | -0,44% | - |
| 25.07.2025 | 158,40 | 158,40 | 158,40 | 158,40 | -1,92% | - |
| 24.07.2025 | 161,50 | 161,50 | 161,50 | 161,50 | -1,22% | - |
| 23.07.2025 | 163,50 | 163,50 | 163,50 | 163,50 | 0,31% | - |
| 22.07.2025 | 163,00 | 163,00 | 163,00 | 163,00 | -0,91% | - |
| 21.07.2025 | 164,50 | 164,50 | 164,50 | 164,50 | -0,42% | - |
| 18.07.2025 | 166,20 | 166,20 | 165,20 | 165,20 | 0,00% | 8,00 |
| 17.07.2025 | 167,60 | 167,60 | 165,20 | 165,20 | 0,00% | 5,00 |
| 16.07.2025 | 165,20 | 165,20 | 165,20 | 165,20 | -1,08% | - |
| 15.07.2025 | 167,00 | 167,00 | 166,40 | 167,00 | -0,36% | 196,00 |
| 14.07.2025 | 167,60 | 167,60 | 167,60 | 167,60 | 2,07% | - |
| 11.07.2025 | 164,20 | 164,20 | 164,20 | 164,20 | 1,17% | - |
| 10.07.2025 | 162,30 | 162,30 | 162,30 | 162,30 | -0,92% | - |
| 09.07.2025 | 163,90 | 163,90 | 163,80 | 163,80 | -0,49% | 10,00 |
| 08.07.2025 | 162,90 | 164,60 | 162,90 | 164,60 | 0,43% | - |
| 07.07.2025 | 163,90 | 163,90 | 163,90 | 163,90 | 0,92% | - |
| 04.07.2025 | 162,40 | 162,40 | 162,40 | 162,40 | -0,67% | - |
| 03.07.2025 | 163,40 | 163,50 | 163,30 | 163,50 | 0,00% | - |
| 02.07.2025 | 163,50 | 163,50 | 163,50 | 163,50 | -2,62% | - |
| 01.07.2025 | 167,90 | 167,90 | 167,90 | 167,90 | -0,24% | - |
| 30.06.2025 | 168,30 | 168,30 | 168,30 | 168,30 | 1,94% | 6,00 |
| 27.06.2025 | 165,10 | 165,10 | 165,10 | 165,10 | 0,36% | - |
| 26.06.2025 | 165,20 | 165,20 | 164,50 | 164,50 | -1,61% | 1,00 |
| 25.06.2025 | 167,20 | 167,20 | 167,20 | 167,20 | 0,30% | - |
| 24.06.2025 | 166,70 | 166,70 | 166,70 | 166,70 | -1,07% | - |
| 23.06.2025 | 164,80 | 168,50 | 164,80 | 168,50 | 0,96% | 180,00 |
| 20.06.2025 | 166,40 | 166,90 | 166,10 | 166,90 | 1,77% | 50,00 |
| 19.06.2025 | 164,00 | 164,00 | 164,00 | 164,00 | -0,79% | - |
| 18.06.2025 | 165,30 | 165,30 | 165,30 | 165,30 | 0,85% | - |
| 17.06.2025 | 161,70 | 163,90 | 161,70 | 163,90 | -3,30% | 5,00 |
| 16.06.2025 | 164,70 | 169,50 | 164,70 | 169,50 | 1,56% | 255,00 |
| 13.06.2025 | 164,00 | 166,90 | 164,00 | 166,90 | 2,64% | 2,00 |
| 12.06.2025 | 162,60 | 162,60 | 162,60 | 162,60 | 0,87% | - |
| 11.06.2025 | 161,20 | 161,20 | 161,20 | 161,20 | -0,49% | - |
| 10.06.2025 | 166,90 | 166,90 | 162,00 | 162,00 | -2,00% | 30,00 |
| 09.06.2025 | 162,70 | 167,60 | 162,70 | 165,30 | -3,05% | 50,00 |
| 06.06.2025 | 167,50 | 170,50 | 167,50 | 170,50 | 0,00% | 30,00 |
| 05.06.2025 | 169,50 | 170,50 | 168,90 | 170,50 | 1,01% | 15,00 |
| 04.06.2025 | 169,80 | 169,80 | 168,80 | 168,80 | 0,36% | - |
| 03.06.2025 | 166,40 | 168,20 | 166,40 | 168,20 | 0,54% | 15,00 |
| 02.06.2025 | 161,80 | 167,30 | 161,80 | 167,30 | 2,01% | 90,00 |
| 30.05.2025 | 164,00 | 164,00 | 164,00 | 164,00 | 0,55% | 100,00 |
| 29.05.2025 | 163,10 | 163,10 | 163,10 | 163,10 | -0,18% | - |
| 28.05.2025 | 162,30 | 163,40 | 162,30 | 163,40 | -0,31% | 3,00 |
| 27.05.2025 | 162,70 | 163,90 | 162,10 | 163,90 | 0,61% | 120,00 |
| 26.05.2025 | 162,20 | 162,90 | 162,20 | 162,90 | 2,07% | 20,00 |
| 23.05.2025 | 160,30 | 160,30 | 157,70 | 159,60 | 0,38% | 15,00 |
| 22.05.2025 | 158,20 | 159,00 | 158,20 | 159,00 | -0,06% | - |
| 21.05.2025 | 157,00 | 161,20 | 157,00 | 159,10 | 2,51% | 22,00 |
| 20.05.2025 | 155,50 | 155,50 | 155,20 | 155,20 | -0,19% | - |
| 19.05.2025 | 154,10 | 155,50 | 154,10 | 155,50 | 0,52% | 2,00 |
| 16.05.2025 | 151,80 | 154,70 | 151,80 | 154,70 | 2,45% | - |
| 15.05.2025 | 149,10 | 151,00 | 149,10 | 151,00 | 1,27% | 85,00 |
| 14.05.2025 | 149,00 | 152,00 | 149,00 | 149,10 | 0,13% | 201,00 |
| 13.05.2025 | 148,90 | 149,00 | 147,70 | 148,90 | 1,43% | 37,00 |
| 12.05.2025 | 146,80 | 146,80 | 146,80 | 146,80 | 1,03% | - |
| 09.05.2025 | 148,30 | 148,40 | 145,30 | 145,30 | -1,49% | - |
| 08.05.2025 | 146,60 | 147,50 | 146,60 | 147,50 | 0,41% | 2,00 |
| 07.05.2025 | 147,80 | 147,80 | 145,70 | 146,90 | 0,89% | 420,00 |
| 06.05.2025 | 146,30 | 147,90 | 145,60 | 145,60 | -0,61% | 220,00 |
| 05.05.2025 | 145,00 | 146,80 | 145,00 | 146,50 | 0,69% | 70,00 |
| 02.05.2025 | 145,50 | 145,50 | 145,50 | 145,50 | 2,83% | 7,00 |
| 30.04.2025 | 141,50 | 141,50 | 141,50 | 141,50 | 1,73% | 45,00 |
| 29.04.2025 | 138,70 | 139,10 | 138,70 | 139,10 | 1,53% | - |
| 28.04.2025 | 140,10 | 140,10 | 137,00 | 137,00 | -2,00% | 12,00 |
| 25.04.2025 | 139,80 | 139,80 | 139,80 | 139,80 | 2,04% | - |
| 24.04.2025 | 135,30 | 137,00 | 135,30 | 137,00 | 0,37% | 48,00 |
| 23.04.2025 | 136,50 | 136,50 | 136,50 | 136,50 | 1,26% | - |
| 22.04.2025 | 136,70 | 136,70 | 134,80 | 134,80 | -1,25% | 900,00 |
| 17.04.2025 | 135,80 | 136,50 | 134,40 | 136,50 | 0,66% | 450,00 |
| 16.04.2025 | 134,90 | 135,60 | 134,90 | 135,60 | -1,45% | 150,00 |
| 15.04.2025 | 132,70 | 138,40 | 132,70 | 137,60 | 4,32% | 200,00 |
| 14.04.2025 | 131,90 | 131,90 | 131,90 | 131,90 | 0,23% | - |
| 11.04.2025 | 131,20 | 131,60 | 131,20 | 131,60 | -1,05% | 100,00 |
| 10.04.2025 | 130,80 | 133,00 | 130,80 | 133,00 | 5,89% | 150,00 |
| 09.04.2025 | 125,90 | 127,50 | 125,60 | 125,60 | -2,64% | 130,00 |
| 08.04.2025 | 126,10 | 129,00 | 126,10 | 129,00 | 7,50% | 310,00 |
| 07.04.2025 | 120,00 | 120,00 | 120,00 | 120,00 | -6,69% | 190,00 |
| 04.04.2025 | 136,40 | 136,40 | 128,00 | 128,60 | -5,93% | 167,00 |
| 03.04.2025 | 141,10 | 141,10 | 136,70 | 136,70 | -2,29% | 540,00 |
| 02.04.2025 | 138,20 | 140,50 | 138,20 | 139,90 | 3,63% | 40,00 |
| 01.04.2025 | 139,40 | 139,40 | 135,00 | 135,00 | -4,59% | 94,00 |
| 31.03.2025 | 140,30 | 141,50 | 139,20 | 141,50 | -0,84% | 712,00 |
| 28.03.2025 | 142,80 | 142,80 | 141,60 | 142,70 | -0,07% | 1.032,00 |
| 27.03.2025 | 144,50 | 144,50 | 140,00 | 142,80 | -2,72% | 173,00 |
| 26.03.2025 | 146,30 | 146,80 | 146,30 | 146,80 | -0,81% | 730,00 |
| 25.03.2025 | 146,00 | 148,00 | 146,00 | 148,00 | 1,86% | 505,00 |
| 24.03.2025 | 146,50 | 146,50 | 145,30 | 145,30 | -0,95% | 242,00 |
| 21.03.2025 | 146,40 | 146,70 | 146,20 | 146,70 | -1,01% | 590,00 |
| 20.03.2025 | 146,00 | 148,20 | 146,00 | 148,20 | 0,95% | - |
| 19.03.2025 | 146,60 | 147,30 | 146,60 | 146,80 | -0,54% | 60,00 |