185,900€
-1,80%
Echtzeit-Aktienkurs Gaztransport Technigaz SAS
Bid:
Ask:
Aktienkurse zur Gaztransport Technigaz SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 190,70 | 191,40 | 186,65 | 186,85 | -1,29% | 50,00 |
| 20.02.2026 | 182,80 | 189,30 | 182,80 | 189,30 | 1,56% | 60,00 |
| 19.02.2026 | 182,50 | 186,40 | 182,50 | 186,40 | 3,56% | 11,00 |
| 18.02.2026 | 180,00 | 180,00 | 180,00 | 180,00 | -0,55% | - |
| 17.02.2026 | 181,30 | 181,30 | 181,00 | 181,00 | -0,06% | 16,00 |
| 16.02.2026 | 181,10 | 181,10 | 181,10 | 181,10 | 2,37% | - |
| 13.02.2026 | 176,90 | 176,90 | 176,90 | 176,90 | -1,39% | - |
| 12.02.2026 | 177,60 | 179,40 | 177,60 | 179,40 | 1,41% | 95,00 |
| 11.02.2026 | 177,70 | 177,70 | 176,90 | 176,90 | -1,28% | 70,00 |
| 10.02.2026 | 179,20 | 179,20 | 179,20 | 179,20 | 0,84% | - |
| 09.02.2026 | 176,90 | 177,70 | 176,90 | 177,70 | 1,20% | 11,00 |
| 06.02.2026 | 175,60 | 175,60 | 175,60 | 175,60 | -1,90% | - |
| 05.02.2026 | 179,00 | 179,00 | 179,00 | 179,00 | -0,94% | - |
| 04.02.2026 | 181,70 | 181,70 | 180,70 | 180,70 | -2,43% | 53,00 |
| 03.02.2026 | 180,30 | 185,20 | 180,30 | 185,20 | 2,55% | 50,00 |
| 02.02.2026 | 175,70 | 180,60 | 175,70 | 180,60 | 0,06% | 142,00 |
| 30.01.2026 | 180,50 | 180,50 | 180,50 | 180,50 | -1,58% | - |
| 29.01.2026 | 182,15 | 184,30 | 181,35 | 183,40 | 1,95% | 67,00 |
| 28.01.2026 | 179,30 | 179,90 | 179,30 | 179,90 | 1,01% | 36,00 |
| 27.01.2026 | 178,10 | 178,10 | 178,10 | 178,10 | -0,34% | - |
| 26.01.2026 | 178,70 | 178,70 | 178,70 | 178,70 | -0,06% | - |
| 23.01.2026 | 176,70 | 178,80 | 176,70 | 178,80 | 1,59% | 5,00 |
| 22.01.2026 | 176,00 | 176,00 | 176,00 | 176,00 | 1,79% | - |
| 21.01.2026 | 172,90 | 172,90 | 172,90 | 172,90 | 2,92% | - |
| 20.01.2026 | 172,10 | 172,10 | 168,00 | 168,00 | -3,39% | 100,00 |
| 19.01.2026 | 171,80 | 173,90 | 171,80 | 173,90 | -0,23% | 20,00 |
| 16.01.2026 | 173,70 | 174,30 | 173,70 | 174,30 | 1,57% | 12,00 |
| 15.01.2026 | 171,60 | 171,60 | 171,60 | 171,60 | 1,60% | - |
| 14.01.2026 | 167,70 | 168,90 | 167,70 | 168,90 | 0,36% | 170,00 |
| 13.01.2026 | 168,30 | 168,30 | 168,30 | 168,30 | 0,24% | - |
| 12.01.2026 | 169,20 | 169,30 | 166,60 | 167,90 | 1,70% | 643,00 |
| 09.01.2026 | 159,70 | 165,10 | 159,70 | 165,10 | 3,84% | 33,00 |
| 08.01.2026 | 157,00 | 160,50 | 157,00 | 159,00 | 1,40% | 130,00 |
| 07.01.2026 | 157,30 | 157,30 | 156,80 | 156,80 | 0,13% | 1,00 |
| 06.01.2026 | 158,70 | 158,70 | 156,60 | 156,60 | -0,13% | 4,00 |
| 05.01.2026 | 156,80 | 156,80 | 156,80 | 156,80 | 0,32% | - |
| 02.01.2026 | 154,20 | 156,30 | 154,20 | 156,30 | 0,39% | 40,00 |
| 30.12.2025 | 155,70 | 155,70 | 155,70 | 155,70 | -0,95% | - |
| 29.12.2025 | 156,80 | 157,20 | 156,00 | 157,20 | -0,76% | 202,00 |
| 23.12.2025 | 158,30 | 158,40 | 158,30 | 158,40 | -0,13% | 5,00 |
| 22.12.2025 | 158,60 | 158,60 | 158,60 | 158,60 | 0,83% | 10,00 |
| 19.12.2025 | 156,60 | 158,20 | 156,60 | 157,30 | -0,06% | 669,00 |
| 18.12.2025 | 154,40 | 157,70 | 154,40 | 157,40 | 1,55% | 202,00 |
| 17.12.2025 | 157,60 | 157,60 | 155,00 | 155,00 | 0,06% | 158,00 |
| 16.12.2025 | 162,00 | 162,00 | 154,90 | 154,90 | -4,09% | 242,00 |
| 15.12.2025 | 161,50 | 161,50 | 161,50 | 161,50 | 0,56% | - |
| 12.12.2025 | 159,60 | 160,60 | 159,60 | 160,60 | -0,25% | 95,00 |
| 11.12.2025 | 162,80 | 162,80 | 161,00 | 161,00 | -1,59% | 80,00 |
| 10.12.2025 | 164,70 | 164,70 | 163,60 | 163,60 | -2,68% | 10,00 |
| 09.12.2025 | 168,00 | 168,30 | 168,00 | 168,10 | -3,45% | 75,00 |
| 08.12.2025 | 169,80 | 174,10 | 169,80 | 174,10 | 2,41% | 50,00 |
| 05.12.2025 | 174,10 | 174,10 | 170,00 | 170,00 | -2,07% | 50,00 |
| 04.12.2025 | 173,40 | 173,60 | 173,40 | 173,60 | -0,06% | 18,00 |
| 03.12.2025 | 178,00 | 178,00 | 172,00 | 173,70 | -0,52% | 207,00 |
| 02.12.2025 | 173,40 | 174,60 | 172,10 | 174,60 | 2,22% | 177,00 |
| 01.12.2025 | 173,50 | 173,50 | 170,80 | 170,80 | -0,76% | 118,00 |
| 28.11.2025 | 172,10 | 172,10 | 172,10 | 172,10 | 0,29% | - |
| 27.11.2025 | 170,90 | 171,60 | 170,30 | 171,60 | 0,00% | 144,00 |
| 26.11.2025 | 171,50 | 171,60 | 171,50 | 171,60 | 0,23% | 115,00 |
| 25.11.2025 | 169,80 | 171,50 | 169,80 | 171,20 | 0,59% | 40,00 |
| 24.11.2025 | 170,20 | 170,20 | 170,20 | 170,20 | 0,24% | - |
| 21.11.2025 | 169,80 | 169,80 | 169,80 | 169,80 | -3,03% | - |
| 20.11.2025 | 175,00 | 175,10 | 175,00 | 175,10 | -0,40% | 20,00 |
| 19.11.2025 | 175,80 | 175,80 | 175,80 | 175,80 | 0,63% | - |
| 18.11.2025 | 174,70 | 174,70 | 174,70 | 174,70 | -2,18% | - |
| 17.11.2025 | 177,90 | 178,70 | 177,90 | 178,60 | 1,48% | 175,00 |
| 14.11.2025 | 176,00 | 176,00 | 176,00 | 176,00 | -1,29% | - |
| 13.11.2025 | 178,30 | 178,30 | 178,30 | 178,30 | -0,94% | - |
| 12.11.2025 | 180,50 | 180,50 | 180,00 | 180,00 | 0,39% | 125,00 |
| 11.11.2025 | 179,30 | 179,30 | 179,30 | 179,30 | -0,06% | - |
| 10.11.2025 | 179,40 | 179,40 | 179,40 | 179,40 | 0,22% | - |
| 07.11.2025 | 179,00 | 179,00 | 179,00 | 179,00 | -0,06% | - |
| 06.11.2025 | 182,50 | 182,50 | 179,10 | 179,10 | -0,72% | 141,00 |
| 05.11.2025 | 180,40 | 180,40 | 180,40 | 180,40 | -2,54% | - |
| 04.11.2025 | 185,10 | 185,10 | 185,10 | 185,10 | -2,17% | - |
| 03.11.2025 | 172,40 | 189,20 | 172,40 | 189,20 | 11,49% | 230,00 |
| 31.10.2025 | 169,70 | 169,70 | 169,70 | 169,70 | -0,35% | - |
| 30.10.2025 | 171,10 | 171,10 | 170,30 | 170,30 | 2,22% | 100,00 |
| 29.10.2025 | 166,60 | 166,60 | 166,60 | 166,60 | -1,13% | - |
| 28.10.2025 | 166,20 | 168,50 | 166,20 | 168,50 | 1,02% | 114,00 |
| 27.10.2025 | 167,70 | 167,80 | 166,80 | 166,80 | -0,30% | 80,00 |
| 24.10.2025 | 166,90 | 167,30 | 166,90 | 167,30 | -0,30% | 25,00 |
| 23.10.2025 | 161,70 | 167,80 | 161,70 | 167,80 | 2,94% | 20,00 |
| 22.10.2025 | 159,80 | 163,00 | 159,80 | 163,00 | 1,05% | 150,00 |
| 21.10.2025 | 159,30 | 161,30 | 159,30 | 161,30 | 0,88% | 70,00 |
| 20.10.2025 | 158,10 | 159,90 | 158,10 | 159,90 | 2,04% | 62,00 |
| 17.10.2025 | 159,00 | 159,00 | 156,70 | 156,70 | -2,31% | 10,00 |
| 16.10.2025 | 160,40 | 160,40 | 160,40 | 160,40 | 0,19% | - |
| 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 |