147,150€
-1,11%
Echtzeit-Aktienkurs GAZTRANSP.TECHNIG.EO-,01
Bid:
Ask:
Aktienkurse zur GAZTRANSP.TECHNIG.EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.11.2024 | 137,40 | 139,20 | 137,40 | 139,20 | 0,07% | 30,00 |
| 14.11.2024 | 139,10 | 139,10 | 138,90 | 139,10 | 0,80% | 45,00 |
| 13.11.2024 | 138,00 | 138,00 | 138,00 | 138,00 | 0,51% | - |
| 12.11.2024 | 137,30 | 137,30 | 137,30 | 137,30 | -2,00% | - |
| 11.11.2024 | 140,10 | 140,10 | 140,10 | 140,10 | -0,07% | - |
| 08.11.2024 | 136,30 | 140,20 | 136,30 | 140,20 | 4,55% | 8,00 |
| 07.11.2024 | 136,20 | 136,20 | 134,10 | 134,10 | -1,47% | 50,00 |
| 06.11.2024 | 135,80 | 136,10 | 135,80 | 136,10 | 3,81% | 24,00 |
| 05.11.2024 | 131,10 | 131,10 | 131,10 | 131,10 | -1,43% | - |
| 04.11.2024 | 133,00 | 133,00 | 133,00 | 133,00 | -0,52% | - |
| 01.11.2024 | 133,10 | 133,70 | 133,10 | 133,70 | 0,45% | - |
| 31.10.2024 | 133,40 | 133,60 | 133,10 | 133,10 | -1,04% | 100,00 |
| 30.10.2024 | 136,60 | 136,60 | 134,50 | 134,50 | -1,61% | 25,00 |
| 29.10.2024 | 135,90 | 136,70 | 135,90 | 136,70 | 3,17% | - |
| 28.10.2024 | 133,70 | 133,70 | 132,50 | 132,50 | -0,97% | 10,00 |
| 25.10.2024 | 131,30 | 133,80 | 131,30 | 133,80 | 1,13% | 24,00 |
| 24.10.2024 | 132,00 | 132,30 | 132,00 | 132,30 | -0,45% | - |
| 23.10.2024 | 133,00 | 133,00 | 132,10 | 132,90 | 2,78% | 140,00 |
| 22.10.2024 | 125,40 | 129,30 | 125,40 | 129,30 | 0,94% | 190,00 |
| 21.10.2024 | 128,20 | 129,40 | 128,10 | 128,10 | -0,16% | 50,00 |
| 18.10.2024 | 128,30 | 128,30 | 128,30 | 128,30 | -0,85% | - |
| 17.10.2024 | 130,40 | 130,40 | 128,00 | 129,40 | 0,86% | 63,00 |
| 16.10.2024 | 128,30 | 128,30 | 128,30 | 128,30 | -0,47% | - |
| 15.10.2024 | 127,90 | 128,90 | 127,90 | 128,90 | -0,77% | 20,00 |
| 14.10.2024 | 129,50 | 130,10 | 129,50 | 129,90 | -0,69% | 200,00 |
| 11.10.2024 | 130,80 | 130,80 | 130,80 | 130,80 | -0,30% | - |
| 10.10.2024 | 129,70 | 131,20 | 129,70 | 131,20 | 0,15% | 100,00 |
| 09.10.2024 | 130,80 | 131,00 | 130,80 | 131,00 | 1,47% | 40,00 |
| 08.10.2024 | 128,00 | 129,10 | 128,00 | 129,10 | 0,08% | - |
| 07.10.2024 | 129,00 | 129,00 | 129,00 | 129,00 | 0,62% | - |