161,000€
-1,17%
Echtzeit-Aktienkurs Gaztransport Technigaz SAS
Bid:
Ask:
Aktienkurse zur Gaztransport Technigaz SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 164,55 | 164,95 | 161,50 | 162,20 | -0,92% | 300,00 |
| 07.08.2025 | 168,70 | 168,80 | 163,20 | 163,70 | -1,80% | - |
| 06.08.2025 | 167,55 | 169,35 | 165,00 | 166,70 | -1,85% | - |
| 05.08.2025 | 169,60 | 171,40 | 169,20 | 169,85 | 1,37% | - |
| 04.08.2025 | 167,95 | 169,60 | 167,10 | 167,55 | 1,06% | 90,00 |
| 01.08.2025 | 166,50 | 166,60 | 163,65 | 165,80 | -1,31% | - |
| 31.07.2025 | 161,05 | 172,00 | 158,50 | 168,00 | 4,54% | 82,00 |
| 30.07.2025 | 162,20 | 166,35 | 157,95 | 160,70 | -0,86% | - |
| 29.07.2025 | 158,55 | 162,50 | 157,50 | 162,10 | 2,50% | 70,00 |
| 28.07.2025 | 158,35 | 158,90 | 156,95 | 158,15 | 0,93% | 30,00 |
| 25.07.2025 | 159,05 | 159,10 | 156,40 | 156,70 | -1,60% | - |
| 24.07.2025 | 162,65 | 162,75 | 159,05 | 159,25 | -1,24% | - |
| 23.07.2025 | 164,15 | 164,20 | 160,40 | 161,25 | -0,86% | 44,00 |
| 22.07.2025 | 163,80 | 165,10 | 162,10 | 162,65 | -1,42% | - |
| 21.07.2025 | 165,25 | 166,60 | 164,60 | 165,00 | -0,81% | - |
| 18.07.2025 | 166,50 | 166,85 | 164,70 | 166,35 | 0,88% | - |
| 17.07.2025 | 167,95 | 168,25 | 164,10 | 164,90 | -0,30% | - |
| 16.07.2025 | 165,90 | 168,20 | 165,00 | 165,40 | -1,22% | - |
| 15.07.2025 | 167,20 | 168,70 | 166,35 | 167,45 | -0,30% | - |
| 14.07.2025 | 168,50 | 170,10 | 167,10 | 167,95 | -1,23% | - |
| 11.07.2025 | 164,75 | 170,10 | 164,45 | 170,05 | 3,47% | - |
| 10.07.2025 | 162,85 | 165,05 | 162,80 | 164,35 | 1,45% | - |
| 09.07.2025 | 164,45 | 165,00 | 160,55 | 162,00 | -1,55% | - |
| 08.07.2025 | 163,55 | 166,70 | 163,45 | 164,55 | 0,98% | - |
| 07.07.2025 | 164,50 | 164,60 | 162,35 | 162,95 | -1,00% | - |
| 04.07.2025 | 163,00 | 165,40 | 162,90 | 164,60 | 0,52% | - |
| 03.07.2025 | 164,05 | 164,40 | 163,10 | 163,75 | -0,18% | - |
| 02.07.2025 | 163,85 | 164,90 | 163,10 | 164,05 | 0,43% | - |
| 01.07.2025 | 168,45 | 169,35 | 162,90 | 163,35 | -3,06% | - |
| 30.06.2025 | 167,60 | 168,90 | 167,30 | 168,50 | 1,20% | - |
| 27.06.2025 | 165,45 | 167,10 | 164,25 | 166,50 | 0,70% | - |
| 26.06.2025 | 165,65 | 165,85 | 163,30 | 165,35 | 0,39% | - |
| 25.06.2025 | 167,40 | 167,60 | 164,30 | 164,70 | -1,29% | - |
| 24.06.2025 | 171,15 | 171,35 | 164,40 | 166,85 | -0,74% | - |
| 23.06.2025 | 165,30 | 168,50 | 165,05 | 168,10 | 2,03% | 200,00 |
| 20.06.2025 | 166,95 | 167,15 | 164,40 | 164,75 | -0,51% | 20,00 |
| 19.06.2025 | 164,20 | 165,65 | 163,70 | 165,60 | 0,58% | - |
| 18.06.2025 | 165,60 | 166,20 | 163,95 | 164,65 | -0,33% | - |
| 17.06.2025 | 161,95 | 165,95 | 161,75 | 165,20 | -1,28% | - |
| 16.06.2025 | 165,40 | 169,75 | 165,30 | 167,35 | 0,81% | - |
| 13.06.2025 | 164,35 | 169,80 | 163,45 | 166,00 | 1,28% | 54,00 |
| 12.06.2025 | 162,80 | 165,50 | 162,70 | 163,90 | 0,52% | - |
| 11.06.2025 | 161,75 | 164,35 | 160,55 | 163,05 | 1,02% | 160,00 |
| 10.06.2025 | 167,45 | 167,70 | 161,15 | 161,40 | -3,99% | - |
| 09.06.2025 | 167,55 | 168,25 | 162,00 | 168,10 | -1,00% | - |
| 06.06.2025 | 168,60 | 170,30 | 168,00 | 169,80 | 0,38% | - |
| 05.06.2025 | 169,90 | 170,65 | 168,25 | 169,15 | 0,18% | - |
| 04.06.2025 | 170,25 | 170,65 | 168,45 | 168,85 | 0,06% | - |
| 03.06.2025 | 166,70 | 169,70 | 166,50 | 168,75 | 1,41% | 8,00 |
| 02.06.2025 | 162,35 | 167,70 | 162,20 | 166,40 | 1,43% | - |
| 30.05.2025 | 164,30 | 164,85 | 163,70 | 164,05 | -0,55% | - |
| 29.05.2025 | 164,00 | 165,35 | 163,30 | 164,95 | 1,07% | - |
| 28.05.2025 | 163,10 | 164,70 | 162,90 | 163,20 | -0,27% | - |
| 27.05.2025 | 162,75 | 164,05 | 161,90 | 163,65 | 0,89% | - |
| 26.05.2025 | 162,15 | 163,75 | 161,80 | 162,20 | 1,47% | 92,00 |
| 23.05.2025 | 160,85 | 162,30 | 158,10 | 159,85 | -0,44% | - |
| 22.05.2025 | 158,65 | 161,25 | 158,60 | 160,55 | 0,56% | - |
| 21.05.2025 | 157,55 | 162,35 | 156,75 | 159,65 | 1,53% | 18,00 |
| 20.05.2025 | 155,95 | 158,05 | 155,70 | 157,25 | 1,32% | - |
| 19.05.2025 | 154,60 | 156,05 | 154,15 | 155,20 | -0,58% | - |
| 16.05.2025 | 152,15 | 157,55 | 152,05 | 156,10 | 2,97% | 20,00 |
| 15.05.2025 | 149,65 | 152,05 | 149,45 | 151,60 | 0,23% | - |
| 14.05.2025 | 149,40 | 152,20 | 149,35 | 151,25 | 1,89% | - |
| 13.05.2025 | 149,20 | 150,20 | 147,90 | 148,45 | 0,03% | - |
| 12.05.2025 | 147,60 | 149,95 | 147,40 | 148,40 | 1,30% | 775,00 |
| 09.05.2025 | 148,70 | 149,25 | 146,05 | 146,50 | -0,61% | 76,00 |
| 08.05.2025 | 147,20 | 149,15 | 147,00 | 147,40 | 0,51% | 180,00 |
| 07.05.2025 | 148,35 | 148,50 | 145,95 | 146,65 | -0,14% | 30,00 |
| 06.05.2025 | 146,40 | 148,80 | 145,55 | 146,85 | 0,51% | 125,00 |
| 05.05.2025 | 145,60 | 147,00 | 145,15 | 146,10 | -0,10% | - |
| 02.05.2025 | 144,65 | 146,30 | 143,75 | 146,25 | 2,49% | - |
| 30.04.2025 | 142,35 | 144,10 | 141,90 | 142,70 | 1,31% | - |
| 29.04.2025 | 138,60 | 142,50 | 138,00 | 140,85 | 2,32% | - |
| 28.04.2025 | 140,60 | 140,90 | 136,40 | 137,65 | -1,26% | 576,00 |
| 25.04.2025 | 140,85 | 141,05 | 137,60 | 139,40 | -0,96% | - |
| 24.04.2025 | 135,55 | 141,10 | 135,45 | 140,75 | 3,65% | - |
| 23.04.2025 | 137,10 | 137,40 | 134,80 | 135,80 | 0,48% | 52,00 |
| 22.04.2025 | 136,05 | 137,50 | 133,25 | 135,15 | -1,17% | - |
| 17.04.2025 | 136,00 | 138,05 | 134,65 | 136,75 | 1,48% | - |
| 16.04.2025 | 136,10 | 137,00 | 134,20 | 134,75 | -2,11% | - |
| 15.04.2025 | 133,05 | 138,45 | 132,95 | 137,65 | 1,93% | - |
| 14.04.2025 | 132,20 | 135,35 | 131,50 | 135,05 | 2,97% | 8,00 |
| 11.04.2025 | 130,60 | 132,90 | 127,10 | 131,15 | 1,51% | - |
| 10.04.2025 | 134,20 | 140,10 | 126,70 | 129,20 | -6,48% | 10,00 |
| 09.04.2025 | 124,45 | 138,95 | 124,25 | 138,15 | 10,26% | - |
| 08.04.2025 | 127,05 | 129,90 | 124,20 | 125,30 | 0,52% | - |
| 07.04.2025 | 124,40 | 129,50 | 112,35 | 124,65 | -4,04% | - |
| 04.04.2025 | 136,90 | 137,20 | 127,90 | 129,90 | -5,25% | 180,00 |
| 03.04.2025 | 138,15 | 140,05 | 135,85 | 137,10 | -2,59% | - |
| 02.04.2025 | 138,80 | 141,25 | 138,70 | 140,75 | 1,66% | - |
| 01.04.2025 | 140,80 | 141,20 | 135,65 | 138,45 | -1,77% | - |
| 31.03.2025 | 140,90 | 142,05 | 139,15 | 140,95 | -0,39% | - |
| 28.03.2025 | 142,00 | 143,50 | 141,30 | 141,50 | -0,84% | - |
| 27.03.2025 | 144,25 | 144,35 | 139,60 | 142,70 | -1,89% | - |
| 26.03.2025 | 146,70 | 147,80 | 145,15 | 145,45 | -0,99% | - |
| 25.03.2025 | 145,60 | 148,10 | 145,50 | 146,90 | 0,75% | - |
| 24.03.2025 | 147,05 | 147,20 | 145,40 | 145,80 | 0,28% | - |
| 21.03.2025 | 146,95 | 147,80 | 144,70 | 145,40 | -1,82% | - |
| 20.03.2025 | 146,30 | 148,95 | 145,70 | 148,10 | 0,44% | - |
| 19.03.2025 | 147,30 | 148,60 | 145,25 | 147,45 | 1,03% | - |