132,200€
-0,60%
Echtzeit-Aktienkurs Gaztransport Technigaz SAS
Bid:
Ask:
Aktienkurse zur Gaztransport Technigaz SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 130,55 | 132,95 | 127,15 | 132,30 | -0,53% | 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 |
| 18.03.2025 | 145,40 | 147,60 | 145,40 | 147,60 | 0,82% | 239,00 |
| 17.03.2025 | 142,10 | 146,40 | 142,10 | 146,40 | 3,03% | 510,00 |
| 14.03.2025 | 142,10 | 142,10 | 142,10 | 142,10 | 0,28% | - |
| 13.03.2025 | 141,70 | 141,70 | 141,70 | 141,70 | 1,72% | - |
| 12.03.2025 | 139,30 | 139,30 | 139,30 | 139,30 | -0,07% | - |
| 11.03.2025 | 138,70 | 140,10 | 138,70 | 139,40 | -0,57% | 120,00 |
| 10.03.2025 | 141,30 | 141,30 | 140,20 | 140,20 | -0,43% | 15,00 |
| 07.03.2025 | 140,80 | 140,80 | 140,80 | 140,80 | -0,71% | - |
| 06.03.2025 | 144,80 | 144,80 | 141,80 | 141,80 | 0,50% | 66,00 |
| 05.03.2025 | 147,90 | 147,90 | 141,10 | 141,10 | -3,82% | 69,00 |
| 04.03.2025 | 149,50 | 149,50 | 146,00 | 146,70 | -3,61% | 35,00 |
| 03.03.2025 | 151,10 | 152,20 | 151,10 | 152,20 | 4,39% | 90,00 |
| 28.02.2025 | 145,80 | 145,80 | 145,80 | 145,80 | -2,02% | - |
| 27.02.2025 | 148,80 | 148,80 | 148,80 | 148,80 | 0,34% | - |
| 26.02.2025 | 150,30 | 150,40 | 148,30 | 148,30 | -2,75% | 111,00 |
| 25.02.2025 | 158,60 | 158,60 | 152,50 | 152,50 | -3,48% | 35,00 |
| 24.02.2025 | 158,00 | 158,70 | 158,00 | 158,00 | 3,95% | 255,00 |
| 21.02.2025 | 141,90 | 153,30 | 141,90 | 152,00 | 13,52% | 7,00 |
| 20.02.2025 | 134,70 | 134,70 | 133,90 | 133,90 | -1,25% | 5,00 |
| 19.02.2025 | 135,60 | 135,60 | 135,60 | 135,60 | -0,66% | - |
| 18.02.2025 | 136,50 | 136,50 | 136,50 | 136,50 | 1,41% | - |
| 17.02.2025 | 134,60 | 134,60 | 134,60 | 134,60 | 0,37% | - |
| 14.02.2025 | 134,10 | 134,10 | 134,10 | 134,10 | -0,81% | - |
| 13.02.2025 | 137,70 | 137,70 | 135,20 | 135,20 | -0,66% | 37,00 |
| 12.02.2025 | 133,50 | 136,10 | 133,50 | 136,10 | -0,29% | 101,00 |
| 11.02.2025 | 136,50 | 136,50 | 136,50 | 136,50 | -0,07% | - |
| 10.02.2025 | 145,50 | 145,50 | 136,60 | 136,60 | -7,83% | - |
| 07.02.2025 | 148,20 | 148,20 | 148,20 | 148,20 | 0,07% | - |
| 06.02.2025 | 151,00 | 151,00 | 148,10 | 148,10 | -1,53% | 8,00 |
| 05.02.2025 | 148,60 | 150,40 | 148,60 | 150,40 | 2,45% | - |
| 04.02.2025 | 147,40 | 147,40 | 146,80 | 146,80 | 0,48% | - |
| 03.02.2025 | 146,10 | 146,10 | 146,10 | 146,10 | -0,48% | - |
| 31.01.2025 | 146,80 | 146,80 | 146,80 | 146,80 | 0,27% | - |
| 30.01.2025 | 146,40 | 146,40 | 146,40 | 146,40 | 0,34% | - |
| 29.01.2025 | 145,90 | 145,90 | 145,90 | 145,90 | 0,41% | - |
| 28.01.2025 | 145,30 | 145,30 | 145,30 | 145,30 | 0,00% | - |
| 27.01.2025 | 145,30 | 145,30 | 145,30 | 145,30 | -2,02% | - |
| 24.01.2025 | 148,60 | 148,60 | 148,30 | 148,30 | -0,74% | 46,00 |
| 23.01.2025 | 147,10 | 149,40 | 147,10 | 149,40 | 1,22% | 75,00 |
| 22.01.2025 | 144,60 | 147,60 | 144,60 | 147,60 | 1,10% | 70,00 |
| 21.01.2025 | 144,00 | 146,00 | 144,00 | 146,00 | 1,25% | 3,00 |
| 20.01.2025 | 144,20 | 144,20 | 144,20 | 144,20 | 0,28% | - |
| 17.01.2025 | 143,80 | 143,80 | 143,80 | 143,80 | -0,07% | 30,00 |
| 16.01.2025 | 142,20 | 143,90 | 142,20 | 143,90 | 2,20% | 100,00 |
| 15.01.2025 | 140,80 | 140,80 | 140,80 | 140,80 | 1,29% | - |
| 14.01.2025 | 140,30 | 140,30 | 139,00 | 139,00 | 1,76% | 50,00 |
| 13.01.2025 | 138,80 | 139,10 | 136,60 | 136,60 | -3,19% | 84,00 |
| 10.01.2025 | 140,50 | 141,10 | 140,50 | 141,10 | 0,28% | - |
| 09.01.2025 | 140,50 | 140,70 | 140,50 | 140,70 | 1,59% | 8,00 |
| 08.01.2025 | 138,50 | 138,50 | 138,50 | 138,50 | 1,02% | - |
| 07.01.2025 | 135,30 | 137,10 | 135,30 | 137,10 | -2,14% | 50,00 |
| 06.01.2025 | 140,10 | 140,10 | 140,10 | 140,10 | 4,16% | - |
| 03.01.2025 | 134,50 | 134,50 | 134,50 | 134,50 | 5,41% | - |
| 02.01.2025 | 127,60 | 127,60 | 127,60 | 127,60 | -1,69% | - |
| 30.12.2024 | 130,80 | 130,80 | 129,80 | 129,80 | 0,54% | 50,00 |
| 27.12.2024 | 127,50 | 129,10 | 127,50 | 129,10 | 1,02% | 40,00 |
| 23.12.2024 | 128,40 | 128,40 | 127,50 | 127,80 | 0,16% | 267,00 |
| 20.12.2024 | 127,60 | 127,60 | 127,60 | 127,60 | 0,47% | - |
| 19.12.2024 | 128,80 | 128,80 | 127,00 | 127,00 | -2,76% | 10,00 |
| 18.12.2024 | 130,10 | 131,10 | 130,10 | 130,60 | 0,46% | 200,00 |
| 17.12.2024 | 129,60 | 130,00 | 127,30 | 130,00 | -1,29% | 96,00 |
| 16.12.2024 | 131,30 | 131,70 | 131,30 | 131,70 | -0,53% | 25,00 |
| 13.12.2024 | 132,90 | 133,80 | 132,40 | 132,40 | 0,76% | 25,00 |
| 12.12.2024 | 133,00 | 133,00 | 131,40 | 131,40 | -1,20% | - |
| 11.12.2024 | 132,90 | 133,00 | 132,80 | 133,00 | 2,70% | 25,00 |
| 10.12.2024 | 129,50 | 129,50 | 129,50 | 129,50 | -1,60% | - |
| 09.12.2024 | 135,10 | 135,10 | 131,60 | 131,60 | -3,02% | - |
| 06.12.2024 | 135,70 | 135,70 | 135,70 | 135,70 | 2,80% | - |
| 05.12.2024 | 132,00 | 132,00 | 132,00 | 132,00 | 0,15% | - |
| 04.12.2024 | 133,50 | 133,70 | 131,80 | 131,80 | -1,49% | 100,00 |
| 03.12.2024 | 133,30 | 133,80 | 133,30 | 133,80 | 1,36% | 2,00 |
| 02.12.2024 | 137,10 | 137,10 | 132,00 | 132,00 | -4,07% | 74,00 |
| 29.11.2024 | 137,60 | 137,60 | 137,60 | 137,60 | 0,73% | - |
| 28.11.2024 | 136,60 | 136,60 | 136,60 | 136,60 | -1,23% | - |
| 27.11.2024 | 138,50 | 138,50 | 138,30 | 138,30 | -0,36% | - |
| 26.11.2024 | 139,00 | 139,80 | 138,80 | 138,80 | -2,12% | - |
| 25.11.2024 | 141,60 | 141,80 | 141,40 | 141,80 | 0,28% | 75,00 |
| 22.11.2024 | 141,40 | 141,40 | 141,40 | 141,40 | -0,18% | - |
| 21.11.2024 | 141,85 | 142,35 | 139,60 | 141,65 | -0,11% | - |
| 20.11.2024 | 139,90 | 141,80 | 139,90 | 141,80 | 1,87% | 120,00 |
| 19.11.2024 | 139,20 | 139,20 | 139,20 | 139,20 | 0,07% | - |
| 18.11.2024 | 138,20 | 139,10 | 138,20 | 139,10 | -0,07% | 84,00 |