75,090$
1,32%
Echtzeit-Aktienkurs ONE GAS
Bid:
Ask:
Aktienkurse zur ONE GAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 74,66 | 75,25 | 74,10 | 75,15 | 1,40% | 419.860,00 |
| 27.02.2025 | 74,39 | 74,57 | 72,82 | 74,11 | -0,91% | 847.652,00 |
| 26.02.2025 | 74,15 | 75,03 | 74,06 | 74,79 | 0,20% | 416.323,00 |
| 25.02.2025 | 74,31 | 75,64 | 74,27 | 74,64 | -0,05% | 552.267,00 |
| 24.02.2025 | 73,66 | 75,22 | 73,13 | 74,68 | 2,12% | 628.316,00 |
| 21.02.2025 | 72,21 | 73,70 | 71,86 | 73,13 | 1,16% | 569.766,00 |
| 20.02.2025 | 72,42 | 73,02 | 68,58 | 72,29 | -0,18% | 932.485,00 |
| 19.02.2025 | 73,13 | 73,46 | 72,23 | 72,42 | -0,70% | 608.828,00 |
| 18.02.2025 | 71,73 | 73,23 | 71,11 | 72,93 | 1,96% | 537.414,00 |
| 14.02.2025 | 72,39 | 72,72 | 71,38 | 71,53 | -0,93% | 441.198,00 |
| 13.02.2025 | 71,29 | 72,34 | 71,02 | 72,20 | 1,35% | 291.403,00 |
| 12.02.2025 | 69,94 | 71,42 | 69,42 | 71,24 | 0,65% | 396.739,00 |
| 11.02.2025 | 69,91 | 70,88 | 69,72 | 70,78 | 0,83% | 311.190,00 |
| 10.02.2025 | 70,83 | 71,04 | 69,97 | 70,20 | -0,50% | 332.176,00 |
| 07.02.2025 | 70,95 | 71,49 | 70,40 | 70,55 | -0,82% | 292.019,00 |
| 06.02.2025 | 71,11 | 71,39 | 70,70 | 71,13 | 0,18% | 341.507,00 |
| 05.02.2025 | 70,87 | 71,39 | 70,66 | 71,00 | 1,05% | 263.508,00 |
| 04.02.2025 | 70,25 | 70,73 | 69,74 | 70,26 | -0,80% | 308.587,00 |
| 03.02.2025 | 69,87 | 71,08 | 69,37 | 70,83 | 0,27% | 430.384,00 |
| 31.01.2025 | 70,25 | 71,19 | 69,98 | 70,64 | 0,20% | 615.832,00 |
| 30.01.2025 | 69,67 | 70,50 | 69,55 | 70,50 | 2,07% | 277.832,00 |
| 29.01.2025 | 70,08 | 70,21 | 68,58 | 69,07 | -1,19% | 255.820,00 |
| 28.01.2025 | 70,06 | 70,75 | 69,29 | 69,90 | -1,05% | 352.828,00 |
| 27.01.2025 | 69,00 | 70,70 | 68,19 | 70,64 | 2,60% | 759.639,00 |
| 24.01.2025 | 68,82 | 69,24 | 68,35 | 68,85 | -0,71% | 646.109,00 |
| 23.01.2025 | 70,23 | 70,51 | 69,20 | 69,34 | -1,18% | 376.974,00 |
| 22.01.2025 | 72,00 | 72,00 | 69,79 | 70,17 | -2,76% | 527.603,00 |
| 21.01.2025 | 73,00 | 73,85 | 71,93 | 72,16 | -0,81% | 393.717,00 |
| 17.01.2025 | 72,83 | 73,41 | 72,27 | 72,75 | 0,22% | 487.336,00 |
| 16.01.2025 | 70,92 | 72,85 | 70,83 | 72,59 | 2,40% | 426.727,00 |
| 15.01.2025 | 71,06 | 71,33 | 70,22 | 70,89 | 1,42% | 404.691,00 |
| 14.01.2025 | 69,33 | 69,91 | 69,15 | 69,90 | 0,92% | 390.835,00 |
| 13.01.2025 | 67,68 | 69,28 | 67,68 | 69,26 | 1,96% | 462.908,00 |
| 10.01.2025 | 67,95 | 68,07 | 66,38 | 67,93 | -0,61% | 439.101,00 |
| 08.01.2025 | 67,49 | 68,38 | 67,11 | 68,35 | 0,44% | 303.714,00 |
| 07.01.2025 | 68,01 | 68,76 | 67,56 | 68,05 | 0,41% | 382.043,00 |
| 06.01.2025 | 68,72 | 68,99 | 67,52 | 67,77 | -1,81% | 379.695,00 |
| 03.01.2025 | 68,37 | 69,21 | 67,81 | 69,02 | 0,95% | 315.828,00 |
| 02.01.2025 | 69,56 | 69,82 | 67,75 | 68,37 | -1,27% | 296.960,00 |
| 31.12.2024 | 69,70 | 69,98 | 68,66 | 69,25 | -0,16% | 217.757,00 |
| 30.12.2024 | 69,26 | 69,68 | 68,84 | 69,36 | -0,29% | 178.571,00 |
| 27.12.2024 | 69,37 | 70,18 | 69,37 | 69,56 | -0,54% | 362.712,00 |
| 26.12.2024 | 69,57 | 70,09 | 69,25 | 69,94 | -0,06% | 299.243,00 |
| 24.12.2024 | 69,02 | 69,98 | 68,92 | 69,98 | 1,00% | 180.880,00 |
| 23.12.2024 | 68,44 | 69,30 | 67,86 | 69,29 | 0,83% | 377.514,00 |
| 20.12.2024 | 67,63 | 69,25 | 67,50 | 68,72 | 0,97% | 930.045,00 |
| 19.12.2024 | 67,55 | 68,57 | 67,11 | 68,06 | 1,64% | 440.485,00 |
| 18.12.2024 | 70,47 | 71,03 | 66,92 | 66,96 | -5,02% | 493.901,00 |
| 17.12.2024 | 70,04 | 71,11 | 70,04 | 70,50 | 0,00% | 626.036,00 |
| 16.12.2024 | 69,92 | 71,17 | 69,92 | 70,50 | 0,17% | 482.986,00 |
| 13.12.2024 | 70,39 | 70,64 | 69,85 | 70,38 | 0,24% | 562.695,00 |
| 12.12.2024 | 71,58 | 71,58 | 69,92 | 70,21 | -1,32% | 401.031,00 |
| 11.12.2024 | 71,95 | 72,02 | 71,12 | 71,15 | -0,75% | 354.915,00 |
| 10.12.2024 | 72,44 | 72,46 | 71,46 | 71,69 | -0,91% | 339.149,00 |
| 09.12.2024 | 72,31 | 74,05 | 72,26 | 72,35 | -0,37% | 419.170,00 |
| 06.12.2024 | 73,66 | 73,88 | 72,00 | 72,62 | -1,92% | 455.987,00 |
| 05.12.2024 | 75,14 | 75,14 | 72,32 | 74,04 | -1,17% | 777.157,00 |
| 04.12.2024 | 75,89 | 75,97 | 74,61 | 74,92 | -1,33% | 338.618,00 |
| 03.12.2024 | 77,18 | 77,46 | 75,86 | 75,93 | -1,11% | 423.061,00 |
| 02.12.2024 | 77,90 | 78,17 | 76,48 | 76,78 | -1,53% | 294.185,00 |
| 29.11.2024 | 78,09 | 78,27 | 77,56 | 77,97 | 0,49% | 178.519,00 |
| 27.11.2024 | 77,52 | 78,40 | 77,25 | 77,59 | 0,78% | 379.574,00 |
| 26.11.2024 | 78,02 | 78,38 | 76,93 | 76,99 | -2,16% | 469.054,00 |
| 25.11.2024 | 78,14 | 78,89 | 77,86 | 78,69 | 1,05% | 432.212,00 |
| 22.11.2024 | 77,38 | 78,21 | 77,38 | 77,87 | 1,29% | 279.244,00 |
| 21.11.2024 | 76,52 | 76,97 | 76,08 | 76,88 | 1,10% | 213.704,00 |
| 20.11.2024 | 76,23 | 76,48 | 75,33 | 76,04 | -0,56% | 236.468,00 |
| 19.11.2024 | 75,60 | 76,49 | 75,00 | 76,47 | -0,14% | 374.472,00 |
| 18.11.2024 | 75,15 | 76,78 | 75,15 | 76,58 | 1,56% | 226.563,00 |
| 15.11.2024 | 74,70 | 75,53 | 74,39 | 75,40 | 1,63% | 343.659,00 |
| 14.11.2024 | 75,33 | 75,40 | 74,09 | 74,19 | -1,20% | 344.712,00 |
| 13.11.2024 | 74,90 | 76,16 | 74,90 | 75,09 | -0,28% | 271.392,00 |
| 12.11.2024 | 74,95 | 76,34 | 74,95 | 75,30 | 0,37% | 284.618,00 |
| 11.11.2024 | 73,89 | 75,30 | 73,84 | 75,02 | 2,29% | 280.040,00 |
| 08.11.2024 | 73,26 | 74,45 | 70,16 | 73,34 | 0,73% | 979.078,00 |
| 07.11.2024 | 74,12 | 74,25 | 71,95 | 72,81 | -2,06% | 516.221,00 |
| 06.11.2024 | 73,86 | 75,37 | 72,86 | 74,34 | 5,40% | 1.472.708,00 |
| 05.11.2024 | 68,90 | 70,69 | 68,17 | 70,53 | 0,80% | 579.705,00 |
| 04.11.2024 | 69,99 | 70,94 | 69,93 | 69,97 | -0,10% | 431.740,00 |
| 01.11.2024 | 71,54 | 71,81 | 69,81 | 70,04 | -1,73% | 344.606,00 |
| 31.10.2024 | 72,40 | 72,77 | 71,23 | 71,27 | -1,29% | 464.760,00 |
| 30.10.2024 | 73,16 | 73,79 | 72,10 | 72,20 | -0,93% | 271.550,00 |
| 29.10.2024 | 73,16 | 73,33 | 72,45 | 72,88 | -1,10% | 222.892,00 |
| 28.10.2024 | 73,47 | 74,08 | 73,34 | 73,69 | 0,86% | 207.439,00 |
| 25.10.2024 | 74,30 | 74,30 | 72,99 | 73,06 | -0,73% | 226.318,00 |
| 24.10.2024 | 73,75 | 74,36 | 73,35 | 73,60 | -0,22% | 201.486,00 |
| 23.10.2024 | 73,33 | 73,83 | 73,13 | 73,76 | 0,08% | 248.809,00 |
| 22.10.2024 | 73,76 | 73,91 | 73,33 | 73,70 | -0,23% | 212.826,00 |
| 21.10.2024 | 74,90 | 74,90 | 73,23 | 73,87 | -1,19% | 193.808,00 |
| 18.10.2024 | 74,53 | 74,82 | 74,00 | 74,76 | 0,38% | 240.174,00 |
| 17.10.2024 | 74,26 | 74,65 | 73,66 | 74,48 | 0,31% | 226.426,00 |
| 16.10.2024 | 73,39 | 74,39 | 73,02 | 74,25 | 1,92% | 466.953,00 |
| 15.10.2024 | 72,69 | 73,63 | 72,59 | 72,85 | 0,69% | 280.983,00 |
| 14.10.2024 | 71,79 | 72,62 | 71,73 | 72,35 | 0,89% | 143.876,00 |
| 11.10.2024 | 70,94 | 72,04 | 70,94 | 71,71 | 1,29% | 246.048,00 |
| 10.10.2024 | 71,18 | 71,61 | 70,70 | 70,80 | -0,78% | 236.427,00 |
| 09.10.2024 | 71,35 | 72,44 | 71,13 | 71,36 | -0,34% | 177.679,00 |
| 08.10.2024 | 72,36 | 72,37 | 71,57 | 71,60 | -0,62% | 208.602,00 |
| 07.10.2024 | 73,01 | 73,01 | 71,71 | 72,05 | -1,88% | 240.563,00 |
| 04.10.2024 | 72,79 | 73,52 | 72,55 | 73,43 | 0,96% | 369.069,00 |