140,900€
-0,49%
Echtzeit-Aktienkurs Gaztransport Technigaz SAS
Bid:
Ask:
Aktienkurse zur Gaztransport Technigaz SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 141,45 | 142,25 | 140,95 | 141,10 | -0,39% | - |
| 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% | - |
| 04.10.2024 | 128,20 | 128,20 | 128,20 | 128,20 | 0,23% | - |
| 03.10.2024 | 127,90 | 127,90 | 127,90 | 127,90 | -0,31% | - |
| 02.10.2024 | 128,30 | 128,30 | 128,30 | 128,30 | 2,56% | - |
| 01.10.2024 | 125,40 | 125,40 | 125,10 | 125,10 | 1,46% | - |
| 30.09.2024 | 123,30 | 123,30 | 123,30 | 123,30 | -1,67% | - |
| 27.09.2024 | 128,30 | 128,30 | 125,40 | 125,40 | -4,57% | 30,00 |
| 26.09.2024 | 131,40 | 131,40 | 131,40 | 131,40 | 1,23% | - |
| 25.09.2024 | 128,80 | 129,80 | 128,80 | 129,80 | 0,70% | 45,00 |
| 24.09.2024 | 128,90 | 128,90 | 128,90 | 128,90 | 0,31% | - |
| 23.09.2024 | 128,40 | 128,50 | 128,40 | 128,50 | 0,08% | 30,00 |
| 20.09.2024 | 128,40 | 128,40 | 128,40 | 128,40 | -1,46% | - |
| 19.09.2024 | 129,10 | 130,30 | 129,10 | 130,30 | 1,56% | 75,00 |
| 18.09.2024 | 128,30 | 128,30 | 128,30 | 128,30 | -0,39% | - |
| 17.09.2024 | 129,80 | 129,80 | 128,60 | 128,80 | 0,78% | 45,00 |
| 16.09.2024 | 127,80 | 127,80 | 127,80 | 127,80 | -0,70% | - |
| 13.09.2024 | 126,90 | 128,70 | 126,90 | 128,70 | 1,82% | 40,00 |
| 12.09.2024 | 125,60 | 126,40 | 125,60 | 126,40 | 4,90% | 39,00 |
| 11.09.2024 | 121,70 | 121,70 | 120,50 | 120,50 | -0,25% | 75,00 |
| 10.09.2024 | 121,60 | 121,60 | 120,80 | 120,80 | -1,87% | 50,00 |
| 09.09.2024 | 123,10 | 123,10 | 122,40 | 123,10 | -0,08% | 145,00 |
| 06.09.2024 | 121,90 | 123,20 | 121,90 | 123,20 | -0,48% | 30,00 |
| 05.09.2024 | 124,10 | 124,10 | 123,80 | 123,80 | -1,59% | 25,00 |
| 04.09.2024 | 127,80 | 127,80 | 125,80 | 125,80 | -4,12% | - |
| 03.09.2024 | 130,90 | 131,20 | 130,90 | 131,20 | -0,76% | - |
| 02.09.2024 | 133,20 | 133,20 | 132,20 | 132,20 | -0,97% | - |
| 30.08.2024 | 133,50 | 133,50 | 133,50 | 133,50 | 1,99% | - |
| 29.08.2024 | 130,90 | 130,90 | 130,90 | 130,90 | -0,23% | - |
| 28.08.2024 | 131,70 | 131,70 | 131,20 | 131,20 | -1,80% | - |
| 27.08.2024 | 133,60 | 133,60 | 133,60 | 133,60 | -0,45% | - |
| 26.08.2024 | 134,80 | 134,80 | 134,20 | 134,20 | -0,59% | 75,00 |
| 23.08.2024 | 135,00 | 135,00 | 135,00 | 135,00 | -0,15% | - |
| 22.08.2024 | 135,20 | 135,20 | 135,20 | 135,20 | -0,15% | - |
| 21.08.2024 | 134,80 | 135,40 | 134,80 | 135,40 | 0,97% | - |
| 20.08.2024 | 134,10 | 134,10 | 134,10 | 134,10 | -1,18% | - |
| 19.08.2024 | 135,70 | 135,70 | 135,70 | 135,70 | -0,22% | - |
| 16.08.2024 | 136,40 | 136,40 | 136,00 | 136,00 | -0,44% | 75,00 |
| 15.08.2024 | 134,50 | 136,60 | 134,50 | 136,60 | 2,02% | 40,00 |
| 14.08.2024 | 133,70 | 133,90 | 133,70 | 133,90 | 4,28% | - |
| 13.08.2024 | 128,40 | 128,40 | 128,40 | 128,40 | 1,90% | - |
| 12.08.2024 | 126,30 | 126,30 | 126,00 | 126,00 | -1,33% | - |
| 09.08.2024 | 127,70 | 127,70 | 127,70 | 127,70 | 1,27% | - |
| 08.08.2024 | 126,10 | 126,10 | 126,10 | 126,10 | -2,70% | - |
| 07.08.2024 | 127,20 | 129,60 | 127,20 | 129,60 | 2,21% | - |
| 06.08.2024 | 130,00 | 130,10 | 126,80 | 126,80 | -0,78% | 350,00 |
| 05.08.2024 | 123,90 | 127,80 | 123,90 | 127,80 | -5,05% | 305,00 |
| 02.08.2024 | 134,60 | 134,60 | 134,60 | 134,60 | -0,81% | - |
| 01.08.2024 | 135,70 | 135,70 | 135,70 | 135,70 | -2,23% | - |
| 31.07.2024 | 138,20 | 138,80 | 137,10 | 138,80 | 3,27% | 50,00 |
| 30.07.2024 | 134,40 | 134,40 | 134,40 | 134,40 | 0,67% | - |
| 29.07.2024 | 133,50 | 133,50 | 133,50 | 133,50 | 0,75% | - |
| 26.07.2024 | 130,60 | 132,50 | 130,60 | 132,50 | 2,24% | 50,00 |
| 25.07.2024 | 129,10 | 129,60 | 129,10 | 129,60 | -1,22% | 13,00 |
| 24.07.2024 | 131,90 | 131,90 | 131,20 | 131,20 | -0,38% | 185,00 |
| 23.07.2024 | 130,70 | 131,70 | 130,70 | 131,70 | 0,15% | 2,00 |
| 22.07.2024 | 131,80 | 132,20 | 131,00 | 131,50 | 1,15% | 225,00 |
| 19.07.2024 | 133,00 | 133,00 | 130,00 | 130,00 | -2,11% | 95,00 |
| 18.07.2024 | 132,30 | 132,80 | 132,30 | 132,80 | 0,61% | 185,00 |
| 17.07.2024 | 131,00 | 132,00 | 130,50 | 132,00 | 0,46% | 80,00 |
| 16.07.2024 | 131,00 | 131,40 | 130,80 | 131,40 | -0,98% | 70,00 |
| 15.07.2024 | 132,20 | 133,00 | 132,20 | 132,70 | 0,08% | 1,00 |
| 12.07.2024 | 130,70 | 132,60 | 130,60 | 132,60 | 3,76% | - |
| 11.07.2024 | 127,00 | 127,80 | 127,00 | 127,80 | 2,24% | - |
| 10.07.2024 | 125,00 | 125,00 | 125,00 | 125,00 | -1,19% | - |
| 09.07.2024 | 126,80 | 126,80 | 126,40 | 126,50 | -3,14% | 20,00 |
| 08.07.2024 | 130,30 | 130,60 | 129,40 | 130,60 | 0,00% | 20,00 |