70,510$
1,94%
Echtzeit-Aktienkurs ONE GAS
Bid:
Ask:
Aktienkurse zur ONE GAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 69,78 | 70,69 | 69,06 | 70,49 | 1,91% | 370.206,00 |
| 25.07.2024 | 69,47 | 70,54 | 69,11 | 69,17 | 0,04% | 453.063,00 |
| 24.07.2024 | 68,85 | 69,80 | 68,82 | 69,14 | 0,67% | 477.312,00 |
| 23.07.2024 | 68,57 | 68,91 | 68,00 | 68,68 | 0,03% | 343.598,00 |
| 22.07.2024 | 68,44 | 68,99 | 68,05 | 68,66 | 0,53% | 232.223,00 |
| 19.07.2024 | 68,53 | 68,65 | 67,31 | 68,30 | -0,28% | 291.739,00 |
| 18.07.2024 | 69,19 | 70,26 | 68,42 | 68,49 | -1,67% | 402.539,00 |
| 17.07.2024 | 68,53 | 70,83 | 68,53 | 69,65 | 1,99% | 587.638,00 |
| 16.07.2024 | 66,48 | 68,62 | 66,43 | 68,29 | 3,09% | 619.961,00 |
| 15.07.2024 | 65,93 | 66,60 | 65,18 | 66,24 | 0,90% | 504.100,00 |
| 12.07.2024 | 65,31 | 66,33 | 65,31 | 65,65 | 1,44% | 407.318,00 |
| 11.07.2024 | 64,35 | 65,26 | 63,69 | 64,72 | 1,95% | 742.341,00 |
| 10.07.2024 | 63,27 | 63,60 | 62,32 | 63,48 | 0,99% | 378.543,00 |
| 09.07.2024 | 62,15 | 62,97 | 61,74 | 62,86 | 1,03% | 315.963,00 |
| 08.07.2024 | 62,81 | 63,12 | 61,54 | 62,22 | -0,61% | 577.831,00 |
| 05.07.2024 | 63,76 | 64,20 | 62,42 | 62,60 | -1,82% | 534.080,00 |
| 03.07.2024 | 63,91 | 64,51 | 63,14 | 63,76 | -0,38% | 1.004.196,00 |
| 02.07.2024 | 62,91 | 64,95 | 62,83 | 64,00 | 1,94% | 1.492.232,00 |
| 01.07.2024 | 64,08 | 64,10 | 62,73 | 62,78 | -1,68% | 696.770,00 |
| 28.06.2024 | 63,39 | 64,31 | 62,86 | 63,85 | 1,54% | 1.537.907,00 |
| 27.06.2024 | 61,22 | 63,00 | 61,13 | 62,88 | 2,71% | 510.442,00 |
| 26.06.2024 | 60,50 | 61,33 | 59,80 | 61,22 | 1,19% | 510.785,00 |
| 25.06.2024 | 61,13 | 61,13 | 60,23 | 60,50 | -1,35% | 376.203,00 |
| 24.06.2024 | 60,19 | 61,54 | 60,19 | 61,33 | 1,98% | 226.927,00 |
| 21.06.2024 | 60,83 | 60,91 | 60,14 | 60,14 | -0,89% | 645.709,00 |
| 20.06.2024 | 60,19 | 61,20 | 60,00 | 60,68 | 0,75% | 339.382,00 |
| 18.06.2024 | 60,63 | 61,05 | 60,20 | 60,23 | -0,79% | 314.705,00 |
| 17.06.2024 | 60,40 | 61,52 | 60,40 | 60,71 | -0,13% | 309.458,00 |
| 14.06.2024 | 60,41 | 60,88 | 60,24 | 60,79 | 0,00% | 282.179,00 |
| 13.06.2024 | 61,26 | 61,26 | 60,58 | 60,79 | -0,91% | 322.492,00 |
| 12.06.2024 | 62,16 | 62,47 | 61,13 | 61,35 | 0,99% | 457.406,00 |
| 11.06.2024 | 60,36 | 61,17 | 60,27 | 60,75 | -0,20% | 380.158,00 |
| 10.06.2024 | 59,95 | 60,95 | 59,74 | 60,87 | 0,73% | 299.273,00 |
| 07.06.2024 | 60,19 | 60,64 | 60,00 | 60,43 | -0,40% | 347.607,00 |
| 06.06.2024 | 61,14 | 61,44 | 60,51 | 60,67 | -1,27% | 345.879,00 |
| 05.06.2024 | 62,78 | 62,84 | 61,44 | 61,45 | -2,69% | 285.140,00 |
| 04.06.2024 | 62,51 | 63,38 | 62,17 | 63,15 | 0,45% | 320.322,00 |
| 03.06.2024 | 61,99 | 63,26 | 61,55 | 62,87 | 2,01% | 503.603,00 |
| 31.05.2024 | 59,77 | 61,74 | 59,72 | 61,63 | 3,84% | 640.825,00 |
| 30.05.2024 | 58,93 | 59,65 | 58,82 | 59,35 | 1,38% | 300.217,00 |
| 29.05.2024 | 58,60 | 59,00 | 58,31 | 58,54 | -0,93% | 266.856,00 |
| 28.05.2024 | 60,48 | 60,56 | 59,06 | 59,09 | -1,71% | 249.737,00 |
| 24.05.2024 | 60,57 | 60,80 | 59,92 | 60,12 | -0,41% | 279.476,00 |
| 23.05.2024 | 62,31 | 62,31 | 60,27 | 60,37 | -3,76% | 346.025,00 |
| 22.05.2024 | 63,81 | 63,81 | 62,67 | 62,73 | -2,15% | 224.945,00 |
| 21.05.2024 | 63,75 | 64,18 | 63,55 | 64,11 | 0,33% | 355.538,00 |
| 20.05.2024 | 63,61 | 64,09 | 63,30 | 63,90 | 0,28% | 363.455,00 |
| 17.05.2024 | 64,26 | 64,26 | 63,38 | 63,72 | -1,77% | 339.358,00 |
| 16.05.2024 | 64,22 | 64,98 | 64,10 | 64,87 | 1,11% | 236.744,00 |
| 15.05.2024 | 64,67 | 64,67 | 63,91 | 64,16 | 0,33% | 230.363,00 |
| 14.05.2024 | 64,79 | 64,88 | 63,78 | 63,95 | 0,22% | 234.785,00 |
| 13.05.2024 | 64,48 | 65,00 | 63,67 | 63,81 | -0,53% | 252.485,00 |
| 10.05.2024 | 64,48 | 64,48 | 63,59 | 64,15 | -0,22% | 307.415,00 |
| 09.05.2024 | 63,95 | 64,61 | 63,67 | 64,29 | 0,31% | 372.526,00 |
| 08.05.2024 | 64,44 | 65,14 | 63,85 | 64,09 | -1,14% | 513.921,00 |
| 07.05.2024 | 62,45 | 65,57 | 62,45 | 64,83 | -0,40% | 750.828,00 |
| 06.05.2024 | 65,81 | 65,99 | 65,07 | 65,09 | -0,55% | 309.184,00 |
| 03.05.2024 | 66,52 | 66,52 | 64,87 | 65,45 | -0,65% | 275.588,00 |
| 02.05.2024 | 65,36 | 66,01 | 64,93 | 65,88 | 1,28% | 244.005,00 |
| 01.05.2024 | 64,91 | 65,94 | 64,39 | 65,05 | 0,82% | 278.147,00 |
| 30.04.2024 | 64,50 | 64,79 | 63,60 | 64,52 | -0,15% | 521.797,00 |
| 29.04.2024 | 64,36 | 64,78 | 63,92 | 64,62 | 1,05% | 258.072,00 |
| 26.04.2024 | 64,65 | 64,83 | 63,94 | 63,95 | -0,91% | 229.628,00 |
| 25.04.2024 | 64,78 | 64,78 | 63,75 | 64,54 | -0,60% | 226.400,00 |
| 24.04.2024 | 64,01 | 65,03 | 63,77 | 64,93 | 0,65% | 330.294,00 |
| 23.04.2024 | 64,21 | 64,99 | 64,21 | 64,51 | -0,20% | 287.090,00 |
| 22.04.2024 | 64,19 | 65,14 | 63,89 | 64,64 | 0,39% | 312.578,00 |
| 19.04.2024 | 62,19 | 64,62 | 62,19 | 64,39 | 3,37% | 506.121,00 |
| 18.04.2024 | 61,75 | 62,48 | 61,46 | 62,29 | 1,37% | 259.102,00 |
| 17.04.2024 | 61,53 | 61,86 | 61,08 | 61,45 | 0,64% | 301.691,00 |
| 16.04.2024 | 61,60 | 61,60 | 60,27 | 61,06 | -1,47% | 297.253,00 |
| 15.04.2024 | 61,80 | 62,12 | 61,04 | 61,97 | -0,18% | 528.740,00 |
| 12.04.2024 | 62,19 | 62,55 | 61,27 | 62,08 | -1,00% | 473.120,00 |
| 11.04.2024 | 63,46 | 63,46 | 62,37 | 62,71 | -0,32% | 330.179,00 |
| 10.04.2024 | 63,14 | 63,14 | 62,04 | 62,91 | -2,16% | 364.536,00 |
| 09.04.2024 | 64,09 | 64,63 | 63,90 | 64,30 | 0,74% | 203.048,00 |
| 08.04.2024 | 64,07 | 64,63 | 63,63 | 63,83 | 0,17% | 186.393,00 |
| 05.04.2024 | 63,57 | 63,81 | 62,73 | 63,72 | -0,55% | 300.591,00 |
| 04.04.2024 | 64,16 | 64,20 | 63,50 | 64,07 | 1,01% | 249.139,00 |
| 03.04.2024 | 63,23 | 63,62 | 62,67 | 63,43 | -0,74% | 226.507,00 |
| 02.04.2024 | 63,54 | 64,03 | 63,44 | 63,90 | 0,44% | 283.908,00 |
| 01.04.2024 | 64,64 | 64,64 | 63,38 | 63,62 | -1,41% | 201.096,00 |
| 28.03.2024 | 63,46 | 64,68 | 63,44 | 64,53 | 1,69% | 282.950,00 |
| 27.03.2024 | 62,29 | 63,46 | 62,29 | 63,46 | 2,64% | 445.322,00 |
| 26.03.2024 | 62,78 | 62,78 | 61,51 | 61,83 | -1,07% | 240.884,00 |
| 25.03.2024 | 62,67 | 63,00 | 62,25 | 62,50 | 0,14% | 209.012,00 |
| 22.03.2024 | 63,47 | 63,47 | 62,29 | 62,41 | -0,89% | 314.220,00 |
| 21.03.2024 | 62,97 | 63,70 | 62,88 | 62,97 | 0,10% | 310.617,00 |
| 20.03.2024 | 62,01 | 63,37 | 61,75 | 62,91 | 1,09% | 627.149,00 |
| 19.03.2024 | 62,08 | 62,92 | 61,98 | 62,23 | 0,39% | 437.043,00 |
| 18.03.2024 | 61,32 | 62,35 | 61,13 | 61,99 | 0,93% | 466.330,00 |
| 15.03.2024 | 60,57 | 61,70 | 60,57 | 61,42 | 0,05% | 690.263,00 |
| 14.03.2024 | 61,96 | 62,02 | 60,68 | 61,39 | -1,37% | 347.834,00 |
| 13.03.2024 | 63,03 | 63,45 | 62,21 | 62,24 | -1,33% | 368.827,00 |
| 12.03.2024 | 62,79 | 63,36 | 62,30 | 63,08 | -0,10% | 352.942,00 |
| 11.03.2024 | 63,06 | 63,50 | 62,50 | 63,14 | 0,02% | 381.384,00 |
| 08.03.2024 | 63,01 | 63,64 | 62,85 | 63,13 | 0,72% | 299.213,00 |
| 07.03.2024 | 62,54 | 62,88 | 62,25 | 62,68 | 1,24% | 308.958,00 |
| 06.03.2024 | 62,00 | 62,50 | 61,73 | 61,91 | 0,72% | 438.228,00 |
| 05.03.2024 | 61,33 | 62,66 | 61,15 | 61,47 | 1,39% | 378.878,00 |