73,361$
-0,07%
Echtzeit-Aktienkurs ONE GAS
Bid:
Ask:
Aktienkurse zur ONE GAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 73,93 | 74,23 | 73,03 | 73,44 | 0,04% | 396.007,00 |
| 05.06.2025 | 73,07 | 73,55 | 72,59 | 73,41 | -0,11% | 491.154,00 |
| 04.06.2025 | 74,86 | 75,29 | 73,35 | 73,49 | -2,40% | 974.208,00 |
| 03.06.2025 | 74,81 | 75,61 | 74,35 | 75,30 | 0,84% | 878.472,00 |
| 02.06.2025 | 74,53 | 75,28 | 74,24 | 74,67 | -0,12% | 907.134,00 |
| 30.05.2025 | 74,29 | 74,96 | 74,09 | 74,76 | 0,58% | 1.099.886,00 |
| 29.05.2025 | 73,62 | 74,35 | 72,66 | 74,33 | 1,07% | 650.096,00 |
| 28.05.2025 | 75,08 | 75,08 | 73,27 | 73,54 | -2,22% | 688.339,00 |
| 27.05.2025 | 74,76 | 75,42 | 74,33 | 75,21 | 1,01% | 633.380,00 |
| 23.05.2025 | 73,85 | 74,50 | 73,24 | 74,46 | 1,32% | 755.512,00 |
| 22.05.2025 | 74,41 | 74,41 | 72,55 | 73,49 | -1,74% | 739.145,00 |
| 21.05.2025 | 75,74 | 75,97 | 74,53 | 74,79 | -1,76% | 575.540,00 |
| 20.05.2025 | 75,78 | 76,54 | 75,12 | 76,13 | 0,53% | 911.011,00 |
| 19.05.2025 | 74,41 | 75,73 | 74,35 | 75,73 | 0,58% | 513.420,00 |
| 16.05.2025 | 73,87 | 75,31 | 73,70 | 75,29 | 1,54% | 563.533,00 |
| 15.05.2025 | 72,39 | 74,17 | 71,73 | 74,15 | 3,24% | 798.634,00 |
| 14.05.2025 | 73,17 | 73,17 | 70,94 | 71,82 | -2,01% | 922.906,00 |
| 13.05.2025 | 74,50 | 74,87 | 72,98 | 73,29 | -1,76% | 1.070.467,00 |
| 12.05.2025 | 77,11 | 77,30 | 74,16 | 74,60 | -3,17% | 1.057.958,00 |
| 09.05.2025 | 78,50 | 78,59 | 75,70 | 77,04 | -3,35% | 2.829.550,00 |
| 08.05.2025 | 81,71 | 81,79 | 79,64 | 79,71 | -2,05% | 555.676,00 |
| 07.05.2025 | 80,83 | 82,25 | 80,36 | 81,38 | 0,63% | 562.121,00 |
| 06.05.2025 | 80,11 | 81,79 | 79,22 | 80,87 | 3,35% | 1.007.287,00 |
| 05.05.2025 | 78,19 | 78,58 | 77,43 | 78,25 | -0,24% | 421.479,00 |
| 02.05.2025 | 78,36 | 78,65 | 77,50 | 78,44 | 0,73% | 385.252,00 |
| 01.05.2025 | 77,85 | 78,72 | 77,60 | 77,87 | -0,82% | 379.674,00 |
| 30.04.2025 | 78,17 | 78,69 | 76,69 | 78,51 | 0,28% | 717.697,00 |
| 29.04.2025 | 77,79 | 78,87 | 77,41 | 78,29 | 0,41% | 563.491,00 |
| 28.04.2025 | 77,89 | 78,33 | 77,28 | 77,97 | 0,17% | 425.294,00 |
| 25.04.2025 | 78,54 | 78,69 | 77,80 | 77,84 | -0,85% | 415.901,00 |
| 24.04.2025 | 78,38 | 78,70 | 77,55 | 78,51 | -0,10% | 516.368,00 |
| 23.04.2025 | 78,52 | 79,24 | 77,22 | 78,59 | 0,13% | 749.958,00 |
| 22.04.2025 | 77,51 | 78,65 | 77,39 | 78,49 | 2,19% | 342.945,00 |
| 21.04.2025 | 76,97 | 77,60 | 76,21 | 76,81 | -0,88% | 400.682,00 |
| 17.04.2025 | 76,82 | 78,75 | 76,82 | 77,49 | 0,74% | 422.264,00 |
| 16.04.2025 | 76,51 | 77,63 | 76,39 | 76,92 | 0,39% | 625.342,00 |
| 15.04.2025 | 76,14 | 76,78 | 75,53 | 76,62 | 0,67% | 457.317,00 |
| 14.04.2025 | 75,42 | 76,15 | 74,69 | 76,11 | 1,48% | 481.932,00 |
| 11.04.2025 | 74,07 | 75,06 | 72,93 | 75,00 | 1,26% | 439.960,00 |
| 10.04.2025 | 73,19 | 74,90 | 71,79 | 74,07 | 0,94% | 681.710,00 |
| 09.04.2025 | 71,13 | 74,67 | 69,75 | 73,38 | 1,99% | 934.750,00 |
| 08.04.2025 | 72,08 | 73,78 | 71,23 | 71,95 | 0,06% | 552.708,00 |
| 07.04.2025 | 72,77 | 75,45 | 70,93 | 71,91 | -2,28% | 836.271,00 |
| 04.04.2025 | 74,73 | 76,47 | 72,61 | 73,59 | -3,63% | 601.482,00 |
| 03.04.2025 | 76,40 | 77,23 | 76,04 | 76,36 | -0,17% | 324.954,00 |
| 02.04.2025 | 75,86 | 76,51 | 75,50 | 76,49 | 0,37% | 259.260,00 |
| 01.04.2025 | 75,10 | 76,41 | 74,71 | 76,21 | 0,82% | 407.402,00 |
| 31.03.2025 | 75,87 | 77,00 | 75,27 | 75,59 | -0,49% | 542.569,00 |
| 28.03.2025 | 74,14 | 76,17 | 73,84 | 75,96 | 3,02% | 516.210,00 |
| 27.03.2025 | 73,88 | 73,99 | 73,22 | 73,73 | 0,48% | 433.496,00 |
| 26.03.2025 | 72,75 | 73,81 | 72,75 | 73,38 | 0,76% | 304.938,00 |
| 25.03.2025 | 73,13 | 73,30 | 72,24 | 72,83 | -0,79% | 328.831,00 |
| 24.03.2025 | 73,30 | 74,48 | 73,30 | 73,41 | 0,45% | 372.910,00 |
| 21.03.2025 | 73,73 | 74,27 | 72,53 | 73,08 | -1,44% | 629.813,00 |
| 20.03.2025 | 74,42 | 75,02 | 73,98 | 74,15 | -0,47% | 244.742,00 |
| 19.03.2025 | 74,59 | 74,96 | 73,77 | 74,50 | 0,28% | 275.446,00 |
| 18.03.2025 | 74,54 | 74,57 | 73,59 | 74,29 | -0,34% | 320.488,00 |
| 17.03.2025 | 74,18 | 75,24 | 73,96 | 74,54 | 0,62% | 350.544,00 |
| 14.03.2025 | 72,54 | 74,20 | 72,22 | 74,08 | 2,31% | 465.849,00 |
| 13.03.2025 | 72,56 | 73,47 | 71,96 | 72,41 | -0,26% | 338.556,00 |
| 12.03.2025 | 72,51 | 73,10 | 71,74 | 72,60 | -1,26% | 347.991,00 |
| 11.03.2025 | 74,94 | 74,94 | 73,34 | 73,53 | -1,70% | 386.282,00 |
| 10.03.2025 | 74,29 | 76,46 | 74,29 | 74,80 | 0,23% | 411.895,00 |
| 07.03.2025 | 72,84 | 74,87 | 72,84 | 74,63 | 2,73% | 539.738,00 |
| 06.03.2025 | 73,07 | 73,47 | 71,95 | 72,65 | -1,66% | 331.782,00 |
| 05.03.2025 | 74,44 | 74,62 | 73,46 | 73,88 | -1,16% | 563.547,00 |
| 04.03.2025 | 76,03 | 76,44 | 74,27 | 74,75 | -1,71% | 469.184,00 |
| 03.03.2025 | 75,02 | 76,48 | 74,82 | 76,05 | 1,20% | 314.035,00 |
| 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% | 847.749,00 |
| 26.02.2025 | 74,15 | 75,03 | 74,06 | 74,79 | 0,20% | 416.324,00 |
| 25.02.2025 | 74,31 | 75,64 | 74,27 | 74,64 | -0,05% | 552.270,00 |
| 24.02.2025 | 73,66 | 75,22 | 73,13 | 74,68 | 2,12% | 628.352,00 |
| 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 | 1,95% | 537.566,00 |
| 17.02.2025 | 71,54 | 71,54 | 71,53 | 71,54 | 0,01% | - |
| 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% | 291.435,00 |
| 12.02.2025 | 69,94 | 71,42 | 69,42 | 71,24 | 0,65% | 414.845,00 |
| 11.02.2025 | 69,91 | 70,88 | 69,72 | 70,78 | 0,83% | 311.895,00 |
| 10.02.2025 | 70,83 | 71,04 | 69,97 | 70,20 | -0,50% | 332.445,00 |
| 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% | 341.715,00 |
| 05.02.2025 | 70,87 | 71,39 | 70,66 | 71,00 | 1,05% | 265.818,00 |
| 04.02.2025 | 70,25 | 70,73 | 69,74 | 70,26 | -0,80% | 308.765,00 |
| 03.02.2025 | 69,87 | 71,08 | 69,37 | 70,83 | 0,27% | 431.994,00 |
| 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% | 352.829,00 |
| 27.01.2025 | 69,00 | 70,70 | 68,19 | 70,64 | 2,60% | 759.664,00 |
| 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% | 376.979,00 |
| 22.01.2025 | 72,00 | 72,00 | 69,79 | 70,17 | -2,76% | 535.486,00 |
| 21.01.2025 | 73,00 | 73,85 | 71,93 | 72,16 | -0,81% | 394.640,00 |
| 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% | 426.925,00 |
| 15.01.2025 | 71,06 | 71,33 | 70,22 | 70,89 | 1,42% | 428.240,00 |