68,607$
-1,62%
Echtzeit-Aktienkurs ONE GAS
Bid:
Ask:
Aktienkurse zur ONE GAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 69,74 | 69,86 | 68,49 | 68,58 | -1,66% | 234.702,00 |
| 05.09.2024 | 70,57 | 70,91 | 69,54 | 69,74 | -0,49% | 256.927,00 |
| 04.09.2024 | 69,87 | 70,18 | 69,52 | 70,08 | 0,81% | 320.825,00 |
| 03.09.2024 | 68,73 | 69,54 | 68,58 | 69,52 | 0,84% | 364.942,00 |
| 30.08.2024 | 68,39 | 69,08 | 67,68 | 68,94 | 1,10% | 498.843,00 |
| 29.08.2024 | 68,71 | 68,75 | 67,87 | 68,19 | -0,23% | 267.540,00 |
| 28.08.2024 | 68,56 | 69,16 | 68,33 | 68,35 | -0,42% | 399.801,00 |
| 27.08.2024 | 68,69 | 69,16 | 68,34 | 68,64 | -0,41% | 465.830,00 |
| 26.08.2024 | 68,43 | 69,52 | 68,43 | 68,92 | 1,23% | 406.901,00 |
| 23.08.2024 | 67,91 | 68,99 | 67,48 | 68,08 | 1,07% | 266.700,00 |
| 22.08.2024 | 67,49 | 67,66 | 67,02 | 67,36 | -0,19% | 199.904,00 |
| 21.08.2024 | 67,38 | 68,13 | 67,26 | 67,49 | 0,19% | 284.949,00 |
| 20.08.2024 | 66,92 | 67,56 | 66,90 | 67,36 | 0,61% | 221.560,00 |
| 19.08.2024 | 66,86 | 67,59 | 66,86 | 66,95 | 0,13% | 147.144,00 |
| 16.08.2024 | 66,93 | 67,24 | 66,74 | 66,86 | 0,10% | 285.334,00 |
| 15.08.2024 | 67,26 | 67,41 | 66,32 | 66,79 | 0,38% | 295.272,00 |
| 14.08.2024 | 66,77 | 67,07 | 66,36 | 66,54 | -1,22% | 215.978,00 |
| 13.08.2024 | 67,53 | 67,57 | 66,72 | 67,36 | 0,70% | 319.664,00 |
| 12.08.2024 | 67,49 | 67,76 | 66,61 | 66,89 | -1,20% | 237.831,00 |
| 09.08.2024 | 67,60 | 68,00 | 66,76 | 67,70 | 0,58% | 272.260,00 |
| 08.08.2024 | 67,18 | 68,08 | 67,13 | 67,31 | 0,19% | 377.597,00 |
| 07.08.2024 | 66,84 | 67,57 | 66,28 | 67,18 | 1,60% | 439.464,00 |
| 06.08.2024 | 66,84 | 67,63 | 65,75 | 66,12 | -0,72% | 585.277,00 |
| 05.08.2024 | 68,02 | 68,02 | 66,56 | 66,60 | -3,58% | 522.903,00 |
| 02.08.2024 | 69,10 | 69,90 | 68,26 | 69,07 | -0,86% | 501.700,00 |
| 01.08.2024 | 69,89 | 70,60 | 68,35 | 69,67 | 0,06% | 810.264,00 |
| 31.07.2024 | 71,78 | 71,78 | 69,48 | 69,63 | -1,29% | 882.806,00 |
| 30.07.2024 | 70,43 | 70,90 | 69,53 | 70,54 | 0,67% | 317.237,00 |
| 29.07.2024 | 70,59 | 70,68 | 69,66 | 70,07 | -0,60% | 349.709,00 |
| 26.07.2024 | 69,78 | 70,69 | 69,06 | 70,49 | 1,91% | 370.312,00 |
| 25.07.2024 | 69,47 | 70,54 | 69,11 | 69,17 | 0,04% | 453.066,00 |
| 24.07.2024 | 68,85 | 69,80 | 68,82 | 69,14 | 0,67% | 477.364,00 |
| 23.07.2024 | 68,57 | 68,91 | 68,00 | 68,68 | 0,03% | 343.621,00 |
| 22.07.2024 | 68,44 | 68,99 | 68,05 | 68,66 | 0,53% | 232.379,00 |
| 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% | 638.818,00 |
| 16.07.2024 | 66,48 | 68,62 | 66,43 | 68,29 | 3,09% | 619.963,00 |
| 15.07.2024 | 65,93 | 66,60 | 65,18 | 66,24 | 0,90% | 504.101,00 |
| 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% | 742.560,00 |
| 10.07.2024 | 63,27 | 63,60 | 62,32 | 63,48 | 0,99% | 380.887,00 |
| 09.07.2024 | 62,15 | 62,97 | 61,74 | 62,86 | 1,03% | 315.987,00 |
| 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% | 696.870,00 |
| 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% | 510.454,00 |
| 26.06.2024 | 60,50 | 61,33 | 59,80 | 61,22 | 1,19% | 510.945,00 |
| 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% | 226.928,00 |
| 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% | 322.495,00 |
| 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% | 345.880,00 |
| 05.06.2024 | 62,78 | 62,84 | 61,44 | 61,45 | -2,69% | 285.145,00 |
| 04.06.2024 | 62,51 | 63,38 | 62,17 | 63,15 | 0,45% | 321.038,00 |
| 03.06.2024 | 61,99 | 63,26 | 61,55 | 62,87 | 2,01% | 503.606,00 |
| 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% | 300.218,00 |
| 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% | 326.938,00 |
| 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% | 346.075,00 |
| 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% | 363.457,00 |
| 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% | 236.745,00 |
| 15.05.2024 | 64,67 | 64,67 | 63,91 | 64,16 | 0,33% | 243.560,00 |
| 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% | 252.607,00 |
| 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% | 571.959,00 |
| 07.05.2024 | 62,45 | 65,57 | 62,45 | 64,83 | -0,40% | 751.331,00 |
| 06.05.2024 | 65,81 | 65,99 | 65,07 | 65,09 | -0,55% | 309.186,00 |
| 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% | 522.357,00 |
| 29.04.2024 | 64,36 | 64,78 | 63,92 | 64,62 | 1,05% | 258.074,00 |
| 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% | 229.161,00 |
| 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% | 259.104,00 |
| 17.04.2024 | 61,53 | 61,86 | 61,08 | 61,45 | 0,64% | 301.813,00 |
| 16.04.2024 | 61,60 | 61,60 | 60,27 | 61,06 | -1,47% | 297.256,00 |