13,740€
-0,36%
Echtzeit-Aktienkurs TGS Nopec Geophysical Co. ASA
Bid:
Ask:
Aktienkurse zur TGS Nopec Geophysical Co. ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 13,91 | 13,91 | 13,78 | 13,79 | -1,99% | 174,00 |
| 28.10.2026 | 13,78 | 14,07 | 13,78 | 14,07 | 1,30% | 2.784,00 |
| 27.10.2026 | 13,69 | 13,91 | 13,69 | 13,89 | 2,97% | 241,00 |
| 26.10.2026 | 12,97 | 13,49 | 12,89 | 13,49 | 3,93% | 2.011,00 |
| 23.10.2026 | 12,64 | 13,06 | 12,64 | 12,98 | -3,21% | 2.721,00 |
| 22.10.2026 | 13,14 | 13,41 | 12,69 | 13,41 | 3,79% | 1.645,00 |
| 20.10.2026 | 13,14 | 13,14 | 12,91 | 12,92 | -1,07% | 266,00 |
| 19.10.2026 | 13,07 | 13,07 | 13,06 | 13,06 | -0,15% | 476,00 |
| 16.10.2026 | 12,64 | 13,08 | 12,64 | 13,08 | 5,40% | 317,00 |
| 15.10.2026 | 12,36 | 12,41 | 12,36 | 12,41 | -4,17% | 327,00 |
| 14.10.2026 | 12,95 | 12,95 | 12,95 | 12,95 | 0,54% | 2,00 |
| 13.10.2026 | 12,99 | 12,99 | 12,88 | 12,88 | -1,00% | 982,00 |
| 12.10.2026 | 12,52 | 13,10 | 12,52 | 13,01 | 4,33% | 410,00 |
| 09.10.2026 | 12,13 | 12,53 | 12,13 | 12,47 | 0,56% | 730,00 |
| 08.10.2026 | 12,76 | 12,76 | 12,40 | 12,40 | -2,75% | 2.268,00 |
| 07.10.2026 | 12,73 | 12,75 | 12,73 | 12,75 | 2,57% | 203,00 |
| 05.10.2026 | 12,43 | 12,43 | 12,43 | 12,43 | -0,48% | 9,00 |
| 02.10.2026 | 12,49 | 12,49 | 12,49 | 12,49 | 0,97% | 1,00 |
| 01.10.2026 | 12,37 | 12,37 | 12,37 | 12,37 | -0,16% | 128,00 |
| 30.09.2026 | 12,63 | 12,63 | 12,39 | 12,39 | -2,82% | 120,00 |
| 29.09.2026 | 13,00 | 13,00 | 12,69 | 12,75 | -2,37% | 819,00 |
| 28.09.2026 | 13,17 | 13,17 | 13,06 | 13,06 | -1,80% | 629,00 |
| 25.09.2026 | 13,74 | 13,74 | 13,30 | 13,30 | -3,83% | 421,00 |
| 24.09.2026 | 13,69 | 13,84 | 13,68 | 13,83 | 3,75% | 1.099,00 |
| 23.09.2026 | 13,43 | 13,54 | 13,33 | 13,33 | -1,26% | 1.032,00 |
| 22.09.2026 | 13,34 | 13,50 | 13,34 | 13,50 | 2,51% | 107,00 |
| 21.09.2026 | 13,50 | 13,50 | 13,17 | 13,17 | -1,35% | 400,00 |
| 18.09.2026 | 13,50 | 13,50 | 13,35 | 13,35 | 0,00% | 220,00 |
| 17.09.2026 | 13,83 | 13,83 | 13,35 | 13,35 | -2,20% | 358,00 |
| 16.09.2026 | 13,18 | 13,65 | 13,18 | 13,65 | 7,57% | 1.383,00 |
| 15.09.2026 | 12,67 | 12,69 | 12,56 | 12,69 | -1,48% | 119,00 |
| 14.09.2026 | 13,07 | 13,08 | 12,88 | 12,88 | -0,62% | 819,00 |
| 11.09.2026 | 12,96 | 12,96 | 12,96 | 12,96 | 0,00% | 100,00 |
| 10.09.2026 | 13,07 | 13,07 | 12,96 | 12,96 | -3,43% | 1.046,00 |
| 09.09.2026 | 13,42 | 13,42 | 13,42 | 13,42 | 3,23% | 75,00 |
| 07.09.2026 | 12,57 | 13,13 | 12,57 | 13,00 | 3,34% | 2.174,00 |
| 04.09.2026 | 12,58 | 12,58 | 12,58 | 12,58 | 0,64% | 9,00 |
| 03.09.2026 | 12,60 | 13,04 | 12,50 | 12,50 | -2,42% | 1.562,00 |
| 02.09.2026 | 12,81 | 12,81 | 12,81 | 12,81 | -0,39% | 799,00 |
| 01.09.2026 | 12,56 | 12,86 | 12,56 | 12,86 | 3,04% | 265,00 |
| 31.08.2026 | 11,91 | 12,48 | 11,91 | 12,48 | 3,31% | 1.440,00 |
| 28.08.2026 | 12,08 | 12,08 | 12,08 | 12,08 | 0,83% | 319,00 |
| 27.08.2026 | 12,00 | 12,00 | 11,98 | 11,98 | -1,07% | 519,00 |
| 26.08.2026 | 12,39 | 12,39 | 12,08 | 12,11 | -3,89% | 1.113,00 |
| 24.08.2026 | 12,73 | 12,73 | 12,60 | 12,60 | -1,10% | 75,00 |
| 21.08.2026 | 12,94 | 12,94 | 12,74 | 12,74 | -0,47% | 127,00 |
| 20.08.2026 | 12,55 | 12,80 | 12,55 | 12,80 | 0,55% | 130,00 |
| 19.08.2026 | 12,73 | 12,73 | 12,73 | 12,73 | 1,52% | 1.112,00 |
| 18.08.2026 | 13,16 | 13,16 | 12,54 | 12,54 | -3,02% | 229,00 |
| 17.08.2026 | 12,70 | 13,14 | 12,70 | 12,93 | 3,61% | 1.427,00 |
| 13.08.2026 | 12,85 | 12,86 | 12,48 | 12,48 | -2,19% | 1.637,00 |
| 11.08.2026 | 12,59 | 12,76 | 12,57 | 12,76 | 3,57% | 2.330,00 |
| 10.08.2026 | 12,02 | 12,32 | 12,02 | 12,32 | 1,65% | 2.637,00 |
| 07.08.2026 | 11,89 | 12,12 | 11,89 | 12,12 | 2,11% | 5.703,00 |
| 04.08.2026 | 11,90 | 12,05 | 11,87 | 11,87 | 1,80% | 531,00 |
| 03.08.2026 | 11,62 | 11,66 | 11,47 | 11,66 | 0,26% | 1.515,00 |
| 31.07.2026 | 11,65 | 11,65 | 11,63 | 11,63 | 1,66% | 540,00 |
| 30.07.2026 | 11,44 | 11,44 | 11,44 | 11,44 | -0,61% | 78,00 |
| 28.07.2026 | 11,83 | 11,83 | 11,50 | 11,51 | -3,68% | 1.230,00 |
| 27.07.2026 | 11,79 | 11,95 | 11,79 | 11,95 | -1,24% | 510,00 |
| 24.07.2026 | 12,42 | 12,42 | 11,80 | 12,10 | -2,02% | 2.743,00 |
| 23.07.2026 | 13,20 | 13,20 | 12,35 | 12,35 | -6,30% | 2.317,00 |
| 22.07.2026 | 12,81 | 13,18 | 12,81 | 13,18 | 4,44% | 1.020,00 |
| 21.07.2026 | 12,62 | 12,62 | 12,62 | 12,62 | 1,86% | 160,00 |
| 20.07.2026 | 12,22 | 12,39 | 12,22 | 12,39 | 3,34% | 501,00 |
| 17.07.2026 | 11,95 | 11,99 | 11,95 | 11,99 | 1,18% | 129,00 |
| 16.07.2026 | 11,82 | 11,85 | 11,82 | 11,85 | -0,84% | 259,00 |
| 15.07.2026 | 12,23 | 12,42 | 11,95 | 11,95 | -1,48% | 1.125,00 |
| 14.07.2026 | 12,21 | 12,30 | 12,13 | 12,13 | 0,50% | 3.160,00 |
| 13.07.2026 | 11,88 | 12,07 | 11,88 | 12,07 | 2,64% | 3.257,00 |
| 10.07.2026 | 11,76 | 11,76 | 11,76 | 11,76 | -0,25% | 881,00 |
| 09.07.2026 | 11,81 | 11,81 | 11,79 | 11,79 | -1,50% | 498,00 |
| 08.07.2026 | 11,25 | 12,08 | 11,25 | 11,97 | 8,13% | 3.217,00 |
| 07.07.2026 | 11,22 | 11,22 | 10,85 | 11,07 | -1,95% | 3.430,00 |
| 06.07.2026 | 11,19 | 11,29 | 11,19 | 11,29 | 1,53% | 1.292,00 |
| 03.07.2026 | 11,35 | 11,51 | 11,12 | 11,12 | -1,07% | 1.446,00 |
| 02.07.2026 | 11,11 | 11,24 | 11,00 | 11,24 | -1,40% | 1.769,00 |
| 01.07.2026 | 11,57 | 11,57 | 11,31 | 11,40 | -2,31% | 2.205,00 |
| 30.06.2026 | 11,56 | 11,67 | 11,56 | 11,67 | 0,86% | 76,00 |
| 29.06.2026 | 11,54 | 11,57 | 11,54 | 11,57 | 1,31% | 393,00 |
| 26.06.2026 | 11,75 | 11,75 | 11,42 | 11,42 | -1,97% | 716,00 |
| 25.06.2026 | 11,79 | 11,84 | 11,64 | 11,65 | -6,65% | 3.159,00 |
| 24.06.2026 | 12,62 | 12,62 | 12,48 | 12,48 | 0,24% | 903,00 |
| 23.06.2026 | 12,35 | 12,45 | 12,32 | 12,45 | 0,57% | 503,00 |
| 22.06.2026 | 12,49 | 12,51 | 12,38 | 12,38 | 0,98% | 1.017,00 |
| 19.06.2026 | 12,19 | 12,26 | 12,19 | 12,26 | 0,33% | 603,00 |
| 18.06.2026 | 12,59 | 12,59 | 12,17 | 12,22 | -3,93% | 1.217,00 |
| 17.06.2026 | 12,60 | 12,78 | 12,60 | 12,72 | -1,40% | 1.113,00 |
| 16.06.2026 | 13,01 | 13,01 | 12,90 | 12,90 | -0,92% | 13,00 |
| 15.06.2026 | 13,02 | 13,24 | 12,96 | 13,02 | -2,62% | 4.767,00 |
| 12.06.2026 | 13,46 | 13,47 | 13,17 | 13,37 | -4,36% | 6.036,00 |
| 11.06.2026 | 13,77 | 13,98 | 13,77 | 13,98 | 4,17% | 276,00 |
| 10.06.2026 | 13,20 | 13,42 | 13,20 | 13,42 | -1,61% | 335,00 |
| 09.06.2026 | 13,64 | 13,64 | 13,64 | 13,64 | 1,79% | 51,00 |
| 08.06.2026 | 13,07 | 13,40 | 13,07 | 13,40 | 2,21% | 36,00 |
| 05.06.2026 | 13,44 | 13,46 | 13,11 | 13,11 | -2,67% | 773,00 |
| 04.06.2026 | 13,38 | 13,47 | 13,38 | 13,47 | -0,07% | 182,00 |
| 03.06.2026 | 13,72 | 13,72 | 13,48 | 13,48 | -5,73% | 1.430,00 |
| 02.06.2026 | 14,29 | 14,34 | 14,29 | 14,30 | 1,06% | 857,00 |
| 01.06.2026 | 14,29 | 14,37 | 14,15 | 14,15 | 0,21% | 458,00 |