159,850€
-0,16%
Echtzeit-Aktienkurs Gaztransport Technigaz SAS
Bid:
Ask:
Aktienkurse zur Gaztransport Technigaz SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 161,00 | 164,15 | 159,20 | 159,90 | -0,12% | - |
| 15.10.2025 | 160,10 | 160,10 | 160,10 | 160,10 | 0,76% | - |
| 14.10.2025 | 158,90 | 158,90 | 158,90 | 158,90 | -1,91% | - |
| 13.10.2025 | 162,00 | 162,00 | 162,00 | 162,00 | -0,86% | 80,00 |
| 10.10.2025 | 163,40 | 163,40 | 163,40 | 163,40 | -1,80% | - |
| 09.10.2025 | 166,40 | 166,40 | 166,40 | 166,40 | 0,91% | - |
| 08.10.2025 | 161,10 | 164,90 | 161,10 | 164,90 | 1,29% | 30,00 |
| 07.10.2025 | 156,40 | 162,80 | 156,40 | 162,80 | 3,37% | 640,00 |
| 06.10.2025 | 157,50 | 157,50 | 157,50 | 157,50 | 0,51% | - |
| 03.10.2025 | 156,70 | 156,70 | 156,70 | 156,70 | 0,00% | - |
| 02.10.2025 | 156,20 | 156,70 | 156,20 | 156,70 | -0,57% | - |
| 01.10.2025 | 157,60 | 157,60 | 157,60 | 157,60 | 1,22% | - |
| 30.09.2025 | 154,60 | 155,70 | 154,60 | 155,70 | -0,89% | 50,00 |
| 29.09.2025 | 157,10 | 157,10 | 157,10 | 157,10 | 1,29% | - |
| 26.09.2025 | 155,10 | 155,10 | 155,10 | 155,10 | 0,06% | 15,00 |
| 25.09.2025 | 154,20 | 155,00 | 153,90 | 155,00 | 1,71% | 80,00 |
| 24.09.2025 | 151,40 | 152,40 | 151,40 | 152,40 | -0,33% | 335,00 |
| 23.09.2025 | 153,50 | 153,50 | 152,90 | 152,90 | -1,35% | 55,00 |
| 22.09.2025 | 154,00 | 155,00 | 154,00 | 155,00 | 2,72% | 65,00 |
| 19.09.2025 | 150,90 | 150,90 | 150,90 | 150,90 | 0,07% | - |
| 18.09.2025 | 152,20 | 152,20 | 150,80 | 150,80 | -0,26% | 73,00 |
| 17.09.2025 | 156,20 | 156,20 | 149,70 | 151,20 | -4,91% | 245,00 |
| 16.09.2025 | 158,80 | 159,00 | 158,80 | 159,00 | -0,44% | 15,00 |
| 15.09.2025 | 159,00 | 159,70 | 159,00 | 159,70 | 3,17% | - |
| 12.09.2025 | 154,80 | 154,80 | 154,80 | 154,80 | 0,68% | - |
| 11.09.2025 | 152,80 | 156,30 | 152,20 | 153,75 | 1,02% | - |
| 10.09.2025 | 153,30 | 153,30 | 152,20 | 152,20 | -0,29% | - |
| 09.09.2025 | 151,00 | 152,70 | 150,50 | 152,65 | 1,03% | - |
| 08.09.2025 | 150,80 | 153,10 | 150,50 | 151,10 | 1,00% | - |
| 05.09.2025 | 154,90 | 154,90 | 149,60 | 149,60 | -4,35% | 30,00 |
| 04.09.2025 | 156,40 | 156,40 | 156,40 | 156,40 | 0,71% | - |
| 03.09.2025 | 157,80 | 157,80 | 155,30 | 155,30 | -1,21% | 5,00 |
| 02.09.2025 | 157,20 | 157,20 | 157,20 | 157,20 | -1,01% | - |
| 01.09.2025 | 159,70 | 159,70 | 157,10 | 158,80 | 1,53% | 11,00 |
| 29.08.2025 | 156,40 | 156,40 | 156,40 | 156,40 | -0,51% | - |
| 28.08.2025 | 157,00 | 157,20 | 157,00 | 157,20 | 3,49% | 25,00 |
| 27.08.2025 | 151,90 | 151,90 | 151,90 | 151,90 | 1,27% | - |
| 26.08.2025 | 155,80 | 155,80 | 150,00 | 150,00 | -4,40% | 330,00 |
| 25.08.2025 | 156,90 | 156,90 | 156,90 | 156,90 | -1,20% | 30,00 |
| 22.08.2025 | 158,90 | 158,90 | 158,80 | 158,80 | 0,83% | 1,00 |
| 21.08.2025 | 157,50 | 157,50 | 157,50 | 157,50 | -1,32% | - |
| 20.08.2025 | 157,70 | 159,60 | 157,70 | 159,60 | -1,48% | 30,00 |
| 19.08.2025 | 162,00 | 162,00 | 162,00 | 162,00 | 3,12% | - |
| 18.08.2025 | 157,10 | 157,10 | 157,10 | 157,10 | -1,19% | - |
| 15.08.2025 | 158,30 | 159,00 | 158,30 | 159,00 | 0,76% | 100,00 |
| 14.08.2025 | 157,80 | 157,80 | 157,80 | 157,80 | -2,35% | - |
| 13.08.2025 | 161,60 | 161,60 | 161,60 | 161,60 | 0,12% | - |
| 12.08.2025 | 160,90 | 161,40 | 160,90 | 161,40 | -0,62% | 350,00 |
| 11.08.2025 | 160,80 | 162,40 | 160,80 | 162,40 | -0,06% | 50,00 |
| 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 |