169,150€
-0,06%
Echtzeit-Aktienkurs Gaztransport Technigaz SAS
Bid:
Ask:
Aktienkurse zur Gaztransport Technigaz SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2025 | 163,10 | 163,10 | 163,10 | 163,10 | -0,18% | - |
| 28.05.2025 | 162,30 | 163,40 | 162,30 | 163,40 | -0,31% | 3,00 |
| 27.05.2025 | 162,70 | 163,90 | 162,10 | 163,90 | 0,61% | 120,00 |
| 26.05.2025 | 162,20 | 162,90 | 162,20 | 162,90 | 2,07% | 20,00 |
| 23.05.2025 | 160,30 | 160,30 | 157,70 | 159,60 | 0,38% | 15,00 |
| 22.05.2025 | 158,20 | 159,00 | 158,20 | 159,00 | -0,06% | - |
| 21.05.2025 | 157,00 | 161,20 | 157,00 | 159,10 | 2,51% | 22,00 |
| 20.05.2025 | 155,50 | 155,50 | 155,20 | 155,20 | -0,19% | - |
| 19.05.2025 | 154,10 | 155,50 | 154,10 | 155,50 | 0,52% | 2,00 |
| 16.05.2025 | 151,80 | 154,70 | 151,80 | 154,70 | 2,45% | - |
| 15.05.2025 | 149,10 | 151,00 | 149,10 | 151,00 | 1,27% | 85,00 |
| 14.05.2025 | 149,00 | 152,00 | 149,00 | 149,10 | 0,13% | 201,00 |
| 13.05.2025 | 148,90 | 149,00 | 147,70 | 148,90 | 1,43% | 37,00 |
| 12.05.2025 | 146,80 | 146,80 | 146,80 | 146,80 | 1,03% | - |
| 09.05.2025 | 148,30 | 148,40 | 145,30 | 145,30 | -1,49% | - |
| 08.05.2025 | 146,60 | 147,50 | 146,60 | 147,50 | 0,41% | 2,00 |
| 07.05.2025 | 147,80 | 147,80 | 145,70 | 146,90 | 0,89% | 420,00 |
| 06.05.2025 | 146,30 | 147,90 | 145,60 | 145,60 | -0,61% | 220,00 |
| 05.05.2025 | 145,00 | 146,80 | 145,00 | 146,50 | 0,69% | 70,00 |
| 02.05.2025 | 145,50 | 145,50 | 145,50 | 145,50 | 2,83% | 7,00 |
| 30.04.2025 | 141,50 | 141,50 | 141,50 | 141,50 | 1,73% | 45,00 |
| 29.04.2025 | 138,70 | 139,10 | 138,70 | 139,10 | 1,53% | - |
| 28.04.2025 | 140,10 | 140,10 | 137,00 | 137,00 | -2,00% | 12,00 |
| 25.04.2025 | 139,80 | 139,80 | 139,80 | 139,80 | 2,04% | - |
| 24.04.2025 | 135,30 | 137,00 | 135,30 | 137,00 | 0,37% | 48,00 |
| 23.04.2025 | 136,50 | 136,50 | 136,50 | 136,50 | 1,26% | - |
| 22.04.2025 | 136,70 | 136,70 | 134,80 | 134,80 | -1,25% | 900,00 |
| 17.04.2025 | 135,80 | 136,50 | 134,40 | 136,50 | 0,66% | 450,00 |
| 16.04.2025 | 134,90 | 135,60 | 134,90 | 135,60 | -1,45% | 150,00 |
| 15.04.2025 | 132,70 | 138,40 | 132,70 | 137,60 | 4,32% | 200,00 |
| 14.04.2025 | 131,90 | 131,90 | 131,90 | 131,90 | 0,23% | - |
| 11.04.2025 | 131,20 | 131,60 | 131,20 | 131,60 | -1,05% | 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% | - |