194,550€
-1,39%
Echtzeit-Aktienkurs Gaztransport Technigaz SAS
Bid:
Ask:
Aktienkurse zur Gaztransport Technigaz SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 199,20 | 199,85 | 190,95 | 193,55 | -1,90% | 25,00 |
| 17.06.2026 | 195,90 | 197,30 | 195,90 | 197,30 | -3,28% | 22,00 |
| 16.06.2026 | 202,40 | 204,00 | 202,40 | 204,00 | 3,03% | 4,00 |
| 15.06.2026 | 198,00 | 198,00 | 198,00 | 198,00 | -1,88% | - |
| 12.06.2026 | 201,80 | 201,80 | 201,80 | 201,80 | -1,56% | - |
| 11.06.2026 | 202,40 | 205,00 | 202,40 | 205,00 | 2,96% | 60,00 |
| 10.06.2026 | 199,10 | 199,10 | 199,10 | 199,10 | -0,30% | - |
| 09.06.2026 | 200,00 | 200,00 | 199,70 | 199,70 | -2,30% | 20,00 |
| 08.06.2026 | 199,70 | 204,40 | 199,70 | 204,40 | 1,39% | 48,00 |
| 05.06.2026 | 201,60 | 201,60 | 201,60 | 201,60 | 2,34% | - |
| 04.06.2026 | 197,00 | 197,00 | 197,00 | 197,00 | -0,81% | - |
| 03.06.2026 | 198,00 | 199,50 | 198,00 | 198,60 | 0,40% | 90,00 |
| 02.06.2026 | 193,20 | 197,80 | 193,20 | 197,80 | 0,97% | 10,00 |
| 01.06.2026 | 199,50 | 199,50 | 195,90 | 195,90 | -0,56% | 31,00 |
| 29.05.2026 | 197,00 | 197,00 | 197,00 | 197,00 | 0,00% | - |
| 28.05.2026 | 201,20 | 201,20 | 197,00 | 197,00 | -3,81% | 153,00 |
| 27.05.2026 | 204,80 | 204,80 | 204,80 | 204,80 | -0,10% | - |
| 26.05.2026 | 205,00 | 205,00 | 205,00 | 205,00 | 2,30% | - |
| 25.05.2026 | 200,40 | 200,40 | 200,40 | 200,40 | -0,89% | - |
| 22.05.2026 | 202,20 | 202,20 | 202,20 | 202,20 | 1,00% | - |
| 21.05.2026 | 201,20 | 201,20 | 200,20 | 200,20 | -2,25% | 14,00 |
| 20.05.2026 | 204,80 | 204,80 | 204,80 | 204,80 | 1,99% | - |
| 19.05.2026 | 200,80 | 200,80 | 200,80 | 200,80 | -1,76% | - |
| 18.05.2026 | 209,20 | 209,20 | 204,40 | 204,40 | -2,11% | 40,00 |
| 15.05.2026 | 208,80 | 208,80 | 208,80 | 208,80 | 2,15% | - |
| 14.05.2026 | 204,40 | 204,40 | 204,40 | 204,40 | 0,79% | - |
| 13.05.2026 | 202,80 | 202,80 | 202,80 | 202,80 | -2,22% | - |
| 12.05.2026 | 207,40 | 207,40 | 207,40 | 207,40 | 0,88% | 1,00 |
| 11.05.2026 | 202,60 | 205,60 | 202,60 | 205,60 | -1,15% | 8,00 |
| 08.05.2026 | 208,00 | 208,00 | 208,00 | 208,00 | 0,00% | - |
| 07.05.2026 | 210,40 | 210,40 | 208,00 | 208,00 | -0,19% | 25,00 |
| 06.05.2026 | 208,40 | 208,40 | 208,40 | 208,40 | -1,14% | - |
| 05.05.2026 | 208,20 | 211,60 | 208,20 | 210,80 | 2,43% | 202,00 |
| 04.05.2026 | 204,60 | 205,80 | 204,60 | 205,80 | -0,29% | 120,00 |
| 30.04.2026 | 206,40 | 206,40 | 206,40 | 206,40 | 1,57% | - |
| 29.04.2026 | 203,20 | 203,20 | 203,20 | 203,20 | -0,78% | - |
| 28.04.2026 | 197,10 | 204,80 | 197,10 | 204,80 | 3,23% | 20,00 |
| 27.04.2026 | 198,40 | 198,40 | 198,40 | 198,40 | -0,70% | - |
| 24.04.2026 | 199,20 | 199,80 | 199,20 | 199,80 | 4,06% | 20,00 |
| 23.04.2026 | 193,70 | 193,70 | 192,00 | 192,00 | -2,59% | 60,00 |
| 22.04.2026 | 197,10 | 197,10 | 197,10 | 197,10 | 1,23% | - |
| 21.04.2026 | 194,70 | 194,70 | 194,70 | 194,70 | 0,00% | - |
| 20.04.2026 | 194,70 | 194,70 | 194,70 | 194,70 | -0,10% | - |
| 17.04.2026 | 196,80 | 196,80 | 194,10 | 194,90 | -2,50% | 205,00 |
| 16.04.2026 | 199,90 | 199,90 | 199,90 | 199,90 | -0,15% | - |
| 15.04.2026 | 200,20 | 200,20 | 200,20 | 200,20 | -0,79% | - |
| 14.04.2026 | 201,80 | 201,80 | 201,80 | 201,80 | 0,40% | - |
| 13.04.2026 | 193,30 | 201,00 | 193,30 | 201,00 | 0,40% | 140,00 |
| 10.04.2026 | 201,80 | 201,80 | 200,20 | 200,20 | -1,77% | 15,00 |
| 09.04.2026 | 203,80 | 203,80 | 203,80 | 203,80 | 2,46% | - |
| 08.04.2026 | 204,60 | 204,60 | 198,90 | 198,90 | -2,02% | 100,00 |
| 07.04.2026 | 204,40 | 204,40 | 203,00 | 203,00 | 0,00% | 152,00 |
| 02.04.2026 | 194,50 | 203,00 | 194,50 | 203,00 | 1,65% | 145,00 |
| 01.04.2026 | 202,00 | 202,40 | 199,70 | 199,70 | 3,20% | 118,00 |
| 31.03.2026 | 197,30 | 197,30 | 193,50 | 193,50 | -2,32% | 50,00 |
| 30.03.2026 | 198,10 | 198,10 | 198,10 | 198,10 | -0,40% | - |
| 27.03.2026 | 204,60 | 204,60 | 198,90 | 198,90 | -2,40% | 156,00 |
| 26.03.2026 | 203,20 | 204,80 | 202,00 | 203,80 | -0,97% | 73,00 |
| 25.03.2026 | 201,80 | 205,80 | 201,80 | 205,80 | 1,68% | 25,00 |
| 24.03.2026 | 199,10 | 202,40 | 199,10 | 202,40 | 0,80% | 25,00 |
| 23.03.2026 | 196,10 | 200,80 | 196,10 | 200,80 | -0,69% | 2,00 |
| 20.03.2026 | 215,20 | 215,20 | 202,20 | 202,20 | -7,33% | 306,00 |
| 19.03.2026 | 201,40 | 218,20 | 201,40 | 218,20 | 9,15% | 84,00 |
| 18.03.2026 | 199,90 | 199,90 | 199,90 | 199,90 | 0,91% | - |
| 17.03.2026 | 198,10 | 198,10 | 198,10 | 198,10 | -0,45% | - |
| 16.03.2026 | 199,00 | 199,00 | 199,00 | 199,00 | 0,61% | - |
| 13.03.2026 | 197,80 | 197,80 | 197,80 | 197,80 | -0,90% | - |
| 12.03.2026 | 198,40 | 199,60 | 198,40 | 199,60 | -0,60% | 3,00 |
| 11.03.2026 | 200,80 | 200,80 | 200,80 | 200,80 | 0,10% | - |
| 10.03.2026 | 197,30 | 200,60 | 194,50 | 200,60 | 2,09% | 90,00 |
| 09.03.2026 | 197,70 | 197,70 | 196,50 | 196,50 | 1,29% | 45,00 |
| 06.03.2026 | 196,90 | 196,90 | 190,00 | 194,00 | -1,92% | 302,00 |
| 05.03.2026 | 197,40 | 197,80 | 197,40 | 197,80 | 1,54% | 50,00 |
| 04.03.2026 | 195,90 | 195,90 | 194,80 | 194,80 | 0,83% | 20,00 |
| 03.03.2026 | 196,30 | 196,30 | 193,20 | 193,20 | -2,37% | 50,00 |
| 02.03.2026 | 196,30 | 197,90 | 192,00 | 197,90 | 3,13% | 121,00 |
| 27.02.2026 | 192,30 | 192,30 | 191,80 | 191,90 | 1,21% | 71,00 |
| 26.02.2026 | 190,90 | 190,90 | 189,60 | 189,60 | 0,80% | 2,00 |
| 25.02.2026 | 188,10 | 188,10 | 188,10 | 188,10 | -0,21% | - |
| 24.02.2026 | 191,10 | 191,10 | 188,50 | 188,50 | 1,40% | 41,00 |
| 23.02.2026 | 191,40 | 191,40 | 185,20 | 185,90 | -1,80% | 114,00 |
| 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% | - |