182,500€
0,27%
Echtzeit-Aktienkurs Total Gabon S.A.
Bid:
Ask:
Aktienkurse zur Total Gabon S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 183,25 | 183,75 | 181,75 | 182,50 | 0,27% | - |
| 06.11.2025 | 183,25 | 184,50 | 181,75 | 182,00 | -1,36% | - |
| 04.11.2025 | 187,75 | 188,75 | 180,75 | 184,50 | 0,41% | - |
| 03.11.2025 | 183,25 | 183,75 | 183,25 | 183,75 | 2,94% | - |
| 31.10.2025 | 184,25 | 185,75 | 178,50 | 178,50 | -2,72% | - |
| 30.10.2025 | 183,50 | 187,00 | 183,50 | 183,50 | 0,27% | - |
| 28.10.2025 | 183,25 | 185,50 | 182,75 | 183,00 | -3,43% | - |
| 27.10.2025 | 194,25 | 194,75 | 182,75 | 189,50 | 0,80% | 15,00 |
| 24.10.2025 | 202,50 | 202,50 | 188,00 | 188,00 | 2,45% | - |
| 23.10.2025 | 179,75 | 187,75 | 179,50 | 183,50 | 3,38% | - |
| 22.10.2025 | 178,25 | 180,25 | 177,00 | 177,50 | 0,57% | - |
| 21.10.2025 | 177,25 | 178,25 | 176,50 | 176,50 | 0,57% | - |
| 20.10.2025 | 177,75 | 178,25 | 175,50 | 175,50 | 1,74% | - |
| 17.10.2025 | 176,25 | 178,00 | 172,50 | 172,50 | -2,27% | - |
| 16.10.2025 | 177,25 | 178,75 | 176,25 | 176,50 | 1,15% | - |
| 15.10.2025 | 176,75 | 178,00 | 174,50 | 174,50 | 2,05% | - |
| 14.10.2025 | 176,25 | 178,00 | 171,00 | 171,00 | -0,58% | - |
| 13.10.2025 | 176,25 | 178,25 | 172,00 | 172,00 | -2,82% | - |
| 10.10.2025 | 175,25 | 179,00 | 174,25 | 177,00 | 0,85% | - |
| 09.10.2025 | 175,50 | 178,00 | 174,00 | 175,50 | 1,15% | - |
| 08.10.2025 | 174,25 | 175,75 | 173,50 | 173,50 | 0,00% | - |
| 07.10.2025 | 173,25 | 176,25 | 173,25 | 173,50 | -0,29% | - |
| 06.10.2025 | 177,00 | 177,25 | 173,75 | 174,00 | 0,00% | - |
| 03.10.2025 | 174,75 | 178,25 | 173,75 | 174,00 | -0,85% | - |
| 02.10.2025 | 175,75 | 178,25 | 173,75 | 175,50 | 2,93% | - |
| 01.10.2025 | 174,75 | 178,50 | 170,50 | 170,50 | -2,29% | - |
| 30.09.2025 | 177,25 | 179,50 | 174,50 | 174,50 | -3,06% | - |
| 29.09.2025 | 180,75 | 183,25 | 177,25 | 180,00 | 0,70% | - |
| 26.09.2025 | 182,75 | 182,75 | 178,75 | 178,75 | -0,14% | 12,00 |
| 25.09.2025 | 182,25 | 182,75 | 179,00 | 179,00 | -0,83% | - |
| 24.09.2025 | 181,25 | 182,50 | 180,50 | 180,50 | -0,28% | - |
| 23.09.2025 | 180,75 | 183,00 | 180,75 | 181,00 | 0,28% | - |
| 22.09.2025 | 175,25 | 183,75 | 175,25 | 180,50 | 2,85% | - |
| 19.09.2025 | 176,25 | 176,75 | 175,25 | 175,50 | -0,57% | - |
| 18.09.2025 | 177,75 | 177,75 | 175,75 | 176,50 | -0,84% | - |
| 17.09.2025 | 179,50 | 179,50 | 176,75 | 178,00 | 0,00% | - |
| 16.09.2025 | 179,25 | 180,00 | 178,00 | 178,00 | -0,56% | - |
| 15.09.2025 | 179,75 | 179,75 | 178,75 | 179,00 | 0,85% | - |
| 12.09.2025 | 178,25 | 179,25 | 177,50 | 177,50 | -0,28% | - |
| 11.09.2025 | 178,75 | 179,75 | 178,00 | 178,00 | 0,00% | - |
| 10.09.2025 | 179,75 | 179,75 | 178,00 | 178,00 | -0,97% | - |
| 09.09.2025 | 179,75 | 180,25 | 178,75 | 179,75 | -0,14% | - |
| 08.09.2025 | 179,25 | 180,50 | 178,75 | 180,00 | 3,75% | - |
| 05.09.2025 | 178,75 | 181,50 | 173,50 | 173,50 | -2,94% | - |
| 04.09.2025 | 177,75 | 180,00 | 177,75 | 178,75 | -0,14% | - |
| 03.09.2025 | 180,75 | 181,00 | 177,75 | 179,00 | 1,99% | 50,00 |
| 02.09.2025 | 178,25 | 181,25 | 175,50 | 175,50 | 1,45% | - |
| 01.09.2025 | 180,25 | 181,50 | 173,00 | 173,00 | -3,08% | - |
| 29.08.2025 | 182,25 | 183,75 | 178,25 | 178,50 | -2,06% | - |
| 28.08.2025 | 181,50 | 184,50 | 181,00 | 182,25 | 0,14% | - |
| 27.08.2025 | 185,75 | 186,25 | 182,00 | 182,00 | -2,15% | - |
| 26.08.2025 | 184,75 | 186,25 | 184,25 | 186,00 | 0,13% | 7,00 |
| 25.08.2025 | 183,25 | 186,25 | 183,25 | 185,75 | 1,09% | - |
| 22.08.2025 | 184,25 | 186,00 | 183,75 | 183,75 | -0,54% | - |
| 21.08.2025 | 184,75 | 186,50 | 184,75 | 184,75 | -0,27% | - |
| 20.08.2025 | 185,25 | 186,75 | 184,75 | 185,25 | -0,27% | - |
| 19.08.2025 | 186,25 | 186,75 | 185,25 | 185,75 | -0,27% | - |
| 18.08.2025 | 188,25 | 188,25 | 185,75 | 186,25 | -0,93% | 400,00 |
| 15.08.2025 | 188,50 | 188,75 | 184,75 | 188,00 | -0,27% | 200,00 |
| 14.08.2025 | 184,25 | 188,50 | 184,25 | 188,50 | 1,75% | - |
| 13.08.2025 | 186,25 | 186,75 | 184,75 | 185,25 | -0,80% | - |
| 12.08.2025 | 186,25 | 186,75 | 185,25 | 186,75 | -0,66% | - |
| 11.08.2025 | 185,75 | 188,00 | 185,25 | 188,00 | 1,21% | - |
| 08.08.2025 | 185,25 | 186,25 | 184,75 | 185,75 | 0,54% | - |
| 07.08.2025 | 186,25 | 186,75 | 183,75 | 184,75 | -0,54% | - |
| 06.08.2025 | 184,25 | 186,00 | 184,00 | 185,75 | 1,09% | - |
| 05.08.2025 | 183,75 | 185,50 | 183,25 | 183,75 | -0,94% | - |
| 04.08.2025 | 185,25 | 185,75 | 183,25 | 185,50 | 0,41% | 1.820,00 |
| 01.08.2025 | 185,75 | 187,75 | 184,25 | 184,75 | -1,07% | - |
| 31.07.2025 | 187,25 | 188,25 | 185,75 | 186,75 | 0,00% | - |
| 30.07.2025 | 190,25 | 190,25 | 186,75 | 186,75 | -1,58% | - |
| 29.07.2025 | 188,75 | 190,25 | 186,00 | 189,75 | 1,07% | - |
| 28.07.2025 | 187,75 | 187,75 | 185,75 | 187,75 | 1,08% | - |
| 25.07.2025 | 188,75 | 189,25 | 184,75 | 185,75 | -1,85% | - |
| 24.07.2025 | 189,75 | 190,25 | 186,25 | 189,25 | -0,53% | - |
| 23.07.2025 | 188,25 | 190,25 | 187,25 | 190,25 | 1,87% | - |
| 22.07.2025 | 187,25 | 189,00 | 186,25 | 186,75 | -0,53% | - |
| 21.07.2025 | 186,25 | 189,50 | 185,75 | 187,75 | 1,35% | - |
| 18.07.2025 | 187,50 | 187,50 | 185,25 | 185,25 | -1,07% | - |
| 17.07.2025 | 189,25 | 189,25 | 186,25 | 187,25 | -0,53% | - |
| 16.07.2025 | 188,25 | 189,50 | 186,25 | 188,25 | -0,26% | - |
| 15.07.2025 | 190,25 | 190,75 | 188,75 | 188,75 | -0,79% | - |
| 14.07.2025 | 187,25 | 191,00 | 187,25 | 190,25 | 0,53% | - |
| 11.07.2025 | 190,25 | 191,50 | 189,25 | 189,25 | -1,05% | - |
| 10.07.2025 | 191,75 | 191,75 | 189,75 | 191,25 | -0,26% | - |
| 09.07.2025 | 189,75 | 191,75 | 188,75 | 191,75 | 0,79% | - |
| 08.07.2025 | 188,25 | 190,75 | 187,25 | 190,25 | 1,60% | - |
| 07.07.2025 | 188,50 | 188,50 | 186,50 | 187,25 | -0,13% | - |
| 04.07.2025 | 188,25 | 189,75 | 187,00 | 187,50 | -0,92% | - |
| 03.07.2025 | 183,00 | 189,75 | 183,00 | 189,25 | 0,53% | - |
| 02.07.2025 | 189,25 | 189,25 | 187,75 | 188,25 | 0,00% | - |
| 01.07.2025 | 189,00 | 189,50 | 186,50 | 188,25 | 0,27% | - |
| 30.06.2025 | 190,25 | 191,00 | 187,25 | 187,75 | -1,05% | - |
| 27.06.2025 | 191,25 | 192,25 | 188,75 | 189,75 | -0,78% | - |
| 26.06.2025 | 184,00 | 191,25 | 184,00 | 191,25 | 1,32% | - |
| 25.06.2025 | 193,25 | 193,75 | 188,25 | 188,75 | -2,33% | - |
| 24.06.2025 | 196,75 | 196,75 | 189,75 | 193,25 | -0,51% | - |
| 23.06.2025 | 192,75 | 194,25 | 191,75 | 194,25 | 0,52% | - |
| 20.06.2025 | 194,00 | 194,00 | 191,00 | 193,25 | 0,52% | - |
| 19.06.2025 | 191,75 | 193,75 | 190,75 | 192,25 | -0,52% | - |