175,250€
0,14%
Echtzeit-Aktienkurs TOTAL GABON S.A. DL 17
Bid:
Ask:
Aktienkurse zur TOTAL GABON S.A. DL 17 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 172,00 | 172,00 | 172,00 | 172,00 | -1,71% | - |
| 16.05.2024 | 175,00 | 175,00 | 175,00 | 175,00 | 1,45% | - |
| 15.05.2024 | 172,50 | 172,50 | 172,50 | 172,50 | 0,29% | - |
| 14.05.2024 | 172,00 | 172,00 | 172,00 | 172,00 | 0,29% | - |
| 13.05.2024 | 171,50 | 171,50 | 171,50 | 171,50 | 0,59% | - |
| 10.05.2024 | 170,50 | 170,50 | 170,50 | 170,50 | -1,16% | - |
| 09.05.2024 | 172,50 | 172,50 | 172,50 | 172,50 | 0,00% | - |
| 08.05.2024 | 172,50 | 172,50 | 172,50 | 172,50 | 0,29% | - |
| 07.05.2024 | 171,00 | 172,00 | 171,00 | 172,00 | 2,08% | 10,00 |
| 06.05.2024 | 168,50 | 168,50 | 168,50 | 168,50 | -1,17% | - |
| 03.05.2024 | 170,50 | 170,50 | 170,50 | 170,50 | 1,49% | - |
| 02.05.2024 | 168,00 | 168,00 | 168,00 | 168,00 | -0,59% | - |
| 30.04.2024 | 169,00 | 169,00 | 169,00 | 169,00 | 0,00% | - |
| 29.04.2024 | 169,00 | 169,00 | 169,00 | 169,00 | 0,90% | - |
| 26.04.2024 | 167,50 | 167,50 | 167,50 | 167,50 | -1,18% | - |
| 25.04.2024 | 169,50 | 169,50 | 169,50 | 169,50 | 2,11% | - |
| 24.04.2024 | 166,00 | 166,00 | 166,00 | 166,00 | -0,60% | - |
| 23.04.2024 | 167,00 | 167,00 | 167,00 | 167,00 | -0,30% | - |
| 22.04.2024 | 167,50 | 167,50 | 167,50 | 167,50 | 1,52% | - |
| 19.04.2024 | 165,00 | 165,00 | 165,00 | 165,00 | -1,49% | - |
| 18.04.2024 | 167,50 | 167,50 | 167,50 | 167,50 | 0,30% | - |
| 17.04.2024 | 167,00 | 167,00 | 167,00 | 167,00 | 0,91% | - |
| 16.04.2024 | 165,50 | 165,50 | 165,50 | 165,50 | -1,19% | - |
| 15.04.2024 | 166,00 | 167,50 | 166,00 | 167,50 | -0,59% | 7,00 |
| 12.04.2024 | 168,50 | 168,50 | 168,50 | 168,50 | -0,88% | - |
| 11.04.2024 | 170,00 | 170,00 | 170,00 | 170,00 | -0,87% | - |
| 10.04.2024 | 171,50 | 171,50 | 171,50 | 171,50 | 0,88% | - |
| 09.04.2024 | 170,00 | 170,00 | 170,00 | 170,00 | 0,00% | - |
| 08.04.2024 | 170,00 | 170,00 | 170,00 | 170,00 | 1,49% | - |
| 05.04.2024 | 167,50 | 167,50 | 167,50 | 167,50 | 0,30% | - |
| 04.04.2024 | 167,00 | 167,00 | 167,00 | 167,00 | -1,47% | - |
| 03.04.2024 | 169,50 | 169,50 | 169,50 | 169,50 | 1,19% | - |
| 02.04.2024 | 167,50 | 167,50 | 167,50 | 167,50 | 0,18% | - |
| 28.03.2024 | 167,20 | 167,20 | 167,20 | 167,20 | -0,71% | - |
| 27.03.2024 | 168,40 | 168,40 | 168,40 | 168,40 | 0,36% | - |
| 26.03.2024 | 167,20 | 167,80 | 167,20 | 167,80 | 3,33% | 3,00 |
| 25.03.2024 | 162,40 | 162,40 | 162,40 | 162,40 | 0,00% | - |
| 22.03.2024 | 162,40 | 162,40 | 162,40 | 162,40 | 0,37% | - |
| 21.03.2024 | 166,40 | 166,40 | 161,80 | 161,80 | -2,29% | 6,00 |
| 20.03.2024 | 162,40 | 165,60 | 162,40 | 165,60 | 0,61% | 10,00 |
| 19.03.2024 | 157,20 | 164,60 | 157,20 | 164,60 | 5,11% | 7,00 |
| 18.03.2024 | 156,60 | 156,60 | 156,60 | 156,60 | 0,13% | - |
| 15.03.2024 | 156,40 | 156,40 | 156,40 | 156,40 | 0,13% | - |
| 14.03.2024 | 156,20 | 156,20 | 156,20 | 156,20 | -0,89% | - |
| 13.03.2024 | 157,60 | 157,60 | 157,60 | 157,60 | -0,25% | - |
| 12.03.2024 | 158,00 | 158,00 | 158,00 | 158,00 | 1,41% | - |
| 11.03.2024 | 155,80 | 155,80 | 155,80 | 155,80 | -1,27% | - |
| 08.03.2024 | 157,80 | 157,80 | 157,80 | 157,80 | 0,51% | - |
| 07.03.2024 | 157,00 | 157,00 | 157,00 | 157,00 | 1,68% | - |
| 06.03.2024 | 154,40 | 154,40 | 154,40 | 154,40 | -0,26% | - |
| 05.03.2024 | 154,80 | 154,80 | 154,80 | 154,80 | 0,26% | - |
| 04.03.2024 | 154,40 | 154,40 | 154,40 | 154,40 | -0,26% | - |
| 01.03.2024 | 154,80 | 154,80 | 154,80 | 154,80 | -0,77% | - |
| 29.02.2024 | 156,00 | 156,00 | 156,00 | 156,00 | 0,00% | - |
| 28.02.2024 | 156,00 | 156,00 | 156,00 | 156,00 | 0,65% | - |
| 27.02.2024 | 157,20 | 157,20 | 155,00 | 155,00 | -1,77% | - |
| 26.02.2024 | 157,80 | 157,80 | 157,80 | 157,80 | 0,00% | - |
| 23.02.2024 | 157,80 | 157,80 | 157,80 | 157,80 | -0,88% | - |
| 22.02.2024 | 159,20 | 159,20 | 159,20 | 159,20 | 1,53% | - |
| 21.02.2024 | 156,80 | 156,80 | 156,80 | 156,80 | -2,00% | - |
| 20.02.2024 | 160,00 | 160,00 | 160,00 | 160,00 | -1,11% | - |
| 19.02.2024 | 161,80 | 161,80 | 161,80 | 161,80 | -2,53% | - |
| 16.02.2024 | 166,00 | 166,00 | 166,00 | 166,00 | 1,10% | - |
| 15.02.2024 | 164,20 | 164,20 | 164,20 | 164,20 | 4,85% | - |
| 14.02.2024 | 156,60 | 156,60 | 156,60 | 156,60 | -0,13% | - |
| 13.02.2024 | 156,80 | 156,80 | 156,80 | 156,80 | 0,77% | - |
| 12.02.2024 | 155,60 | 155,60 | 155,60 | 155,60 | 2,23% | - |
| 09.02.2024 | 152,20 | 152,20 | 152,20 | 152,20 | 1,47% | - |
| 08.02.2024 | 150,00 | 150,00 | 150,00 | 150,00 | -1,96% | - |
| 07.02.2024 | 153,00 | 153,00 | 153,00 | 153,00 | -0,52% | - |
| 06.02.2024 | 153,80 | 153,80 | 153,80 | 153,80 | 1,32% | - |
| 05.02.2024 | 151,80 | 151,80 | 151,80 | 151,80 | 0,00% | - |
| 02.02.2024 | 151,80 | 151,80 | 151,80 | 151,80 | -0,13% | - |
| 01.02.2024 | 151,60 | 152,00 | 151,60 | 152,00 | -0,13% | 20,00 |
| 31.01.2024 | 152,20 | 152,20 | 152,20 | 152,20 | 0,00% | - |
| 30.01.2024 | 152,20 | 152,20 | 152,20 | 152,20 | 0,93% | - |
| 29.01.2024 | 150,80 | 150,80 | 150,80 | 150,80 | 0,00% | - |
| 26.01.2024 | 150,80 | 150,80 | 150,80 | 150,80 | -0,79% | - |
| 25.01.2024 | 152,00 | 152,00 | 152,00 | 152,00 | -0,78% | - |
| 24.01.2024 | 153,20 | 153,20 | 153,20 | 153,20 | 0,52% | - |
| 23.01.2024 | 152,40 | 152,40 | 152,40 | 152,40 | -1,17% | - |
| 22.01.2024 | 154,20 | 154,20 | 154,20 | 154,20 | 1,18% | - |
| 19.01.2024 | 154,00 | 154,00 | 152,40 | 152,40 | -0,91% | 5,00 |
| 18.01.2024 | 153,80 | 153,80 | 153,80 | 153,80 | 1,05% | - |
| 17.01.2024 | 152,20 | 152,20 | 152,20 | 152,20 | -0,91% | - |
| 16.01.2024 | 153,60 | 153,60 | 153,60 | 153,60 | -1,16% | - |
| 15.01.2024 | 155,40 | 155,40 | 155,40 | 155,40 | -1,15% | - |
| 12.01.2024 | 157,20 | 157,20 | 157,20 | 157,20 | 1,16% | - |
| 11.01.2024 | 155,40 | 155,40 | 155,40 | 155,40 | 0,52% | - |
| 10.01.2024 | 154,60 | 154,60 | 154,60 | 154,60 | -0,51% | - |
| 09.01.2024 | 155,40 | 155,40 | 155,40 | 155,40 | 0,26% | - |
| 08.01.2024 | 155,00 | 155,00 | 155,00 | 155,00 | 1,17% | - |
| 05.01.2024 | 153,20 | 153,20 | 153,20 | 153,20 | -1,92% | - |
| 04.01.2024 | 156,20 | 156,20 | 156,20 | 156,20 | 0,51% | - |
| 03.01.2024 | 155,40 | 155,40 | 155,40 | 155,40 | -0,38% | - |
| 02.01.2024 | 156,00 | 156,00 | 156,00 | 156,00 | -1,02% | - |
| 29.12.2023 | 157,60 | 157,60 | 157,60 | 157,60 | 0,77% | - |
| 28.12.2023 | 156,40 | 156,40 | 156,40 | 156,40 | 0,13% | - |
| 27.12.2023 | 156,20 | 156,20 | 156,20 | 156,20 | 0,13% | - |
| 22.12.2023 | 156,00 | 156,00 | 156,00 | 156,00 | 0,13% | - |