212,000€
5,37%
Echtzeit-Aktienkurs Gaztransport Technigaz SAS
Bid:
Ask:
Aktienkurse zur Gaztransport Technigaz SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 201,30 | 212,50 | 200,90 | 209,50 | 4,02% | 655,00 |
| 18.03.2026 | 200,70 | 205,50 | 199,30 | 201,40 | 1,28% | 9.045,00 |
| 17.03.2026 | 198,70 | 200,40 | 197,45 | 198,85 | -0,33% | - |
| 16.03.2026 | 199,55 | 199,90 | 197,10 | 199,50 | 0,94% | - |
| 13.03.2026 | 198,60 | 201,30 | 197,50 | 197,65 | -0,55% | - |
| 12.03.2026 | 199,25 | 201,20 | 198,75 | 198,75 | -1,12% | - |
| 11.03.2026 | 201,70 | 201,70 | 196,50 | 201,00 | -0,20% | - |
| 10.03.2026 | 197,80 | 202,70 | 193,30 | 201,40 | 1,51% | 1.800,00 |
| 09.03.2026 | 198,45 | 199,35 | 193,05 | 198,40 | 0,08% | 565,00 |
| 06.03.2026 | 197,65 | 199,25 | 189,00 | 198,25 | 1,28% | 1.189,00 |
| 05.03.2026 | 198,25 | 201,50 | 193,55 | 195,75 | -1,98% | - |
| 04.03.2026 | 196,70 | 200,05 | 192,45 | 199,70 | 1,53% | 2.831,00 |
| 03.03.2026 | 197,70 | 201,00 | 192,90 | 196,70 | -1,23% | 374,00 |
| 02.03.2026 | 190,50 | 199,70 | 190,45 | 199,15 | 3,72% | 591,00 |
| 27.02.2026 | 191,35 | 194,00 | 190,60 | 192,00 | -0,05% | 240,00 |
| 26.02.2026 | 191,45 | 193,30 | 189,15 | 192,10 | 0,50% | 3.600,00 |
| 25.02.2026 | 188,80 | 191,25 | 186,55 | 191,15 | 1,27% | 2.080,00 |
| 24.02.2026 | 191,55 | 193,50 | 187,00 | 188,75 | -1,46% | 1.579,00 |
| 23.02.2026 | 189,15 | 192,20 | 184,95 | 191,55 | 1,27% | 2.638,00 |
| 20.02.2026 | 184,45 | 190,95 | 178,10 | 189,15 | 2,80% | 4.250,00 |
| 19.02.2026 | 183,20 | 186,20 | 182,70 | 184,00 | 0,25% | 1.410,00 |
| 18.02.2026 | 180,85 | 183,85 | 180,35 | 183,55 | 1,61% | 1.020,00 |
| 17.02.2026 | 180,95 | 181,90 | 179,70 | 180,65 | -0,52% | - |
| 16.02.2026 | 181,55 | 182,95 | 181,20 | 181,60 | 0,11% | - |
| 13.02.2026 | 177,40 | 181,90 | 175,30 | 181,40 | 2,49% | - |
| 12.02.2026 | 177,95 | 180,55 | 177,00 | 177,00 | -0,42% | - |
| 11.02.2026 | 178,45 | 179,35 | 175,05 | 177,75 | -0,25% | 3.080,00 |
| 10.02.2026 | 179,75 | 181,55 | 178,10 | 178,20 | -0,94% | - |
| 09.02.2026 | 177,45 | 180,35 | 176,90 | 179,90 | 2,59% | - |
| 06.02.2026 | 176,55 | 179,30 | 174,95 | 175,35 | -0,62% | - |
| 05.02.2026 | 179,60 | 180,25 | 176,30 | 176,45 | -1,59% | 1.088,00 |
| 04.02.2026 | 182,40 | 185,30 | 178,65 | 179,30 | -1,21% | 2.400,00 |
| 03.02.2026 | 180,75 | 187,80 | 180,60 | 181,50 | 0,67% | - |
| 02.02.2026 | 176,40 | 181,75 | 175,00 | 180,30 | -0,44% | 6.678,00 |
| 30.01.2026 | 181,65 | 183,10 | 180,05 | 181,10 | -0,77% | - |
| 29.01.2026 | 182,25 | 184,80 | 180,20 | 182,50 | -0,05% | - |
| 28.01.2026 | 180,25 | 184,95 | 178,65 | 182,60 | 2,18% | 2.522,00 |
| 27.01.2026 | 178,60 | 180,25 | 177,80 | 178,70 | -0,03% | - |
| 26.01.2026 | 179,15 | 179,60 | 177,45 | 178,75 | -0,14% | 970,00 |
| 23.01.2026 | 177,40 | 179,60 | 175,70 | 179,00 | 1,02% | 825,00 |
| 22.01.2026 | 177,15 | 178,45 | 174,60 | 177,20 | 0,11% | - |
| 21.01.2026 | 173,45 | 177,85 | 172,85 | 177,00 | 2,37% | - |
| 20.01.2026 | 172,85 | 174,25 | 170,15 | 172,90 | -0,06% | - |
| 19.01.2026 | 173,30 | 175,20 | 171,90 | 173,00 | -1,68% | 5.500,00 |
| 16.01.2026 | 174,90 | 175,95 | 173,05 | 175,95 | 0,98% | 3.600,00 |
| 15.01.2026 | 172,80 | 175,75 | 171,35 | 174,25 | 1,49% | - |
| 14.01.2026 | 168,00 | 171,90 | 168,00 | 171,70 | 2,17% | - |
| 13.01.2026 | 168,80 | 169,10 | 166,55 | 168,05 | -0,44% | - |
| 12.01.2026 | 169,85 | 170,55 | 166,70 | 168,80 | -0,47% | - |
| 09.01.2026 | 161,15 | 169,85 | 160,30 | 169,60 | 5,97% | 1.760,00 |
| 08.01.2026 | 157,40 | 160,50 | 157,35 | 160,05 | 1,49% | 2.068,00 |
| 07.01.2026 | 157,90 | 158,90 | 156,05 | 157,70 | 0,06% | 746,00 |
| 06.01.2026 | 159,30 | 159,30 | 156,15 | 157,60 | -0,63% | 312,00 |
| 05.01.2026 | 157,40 | 159,00 | 154,85 | 158,60 | 1,73% | 4.200,00 |
| 02.01.2026 | 155,20 | 156,95 | 153,85 | 155,90 | 0,13% | 2.770,00 |
| 30.12.2025 | 156,30 | 156,60 | 155,70 | 155,70 | -0,45% | - |
| 29.12.2025 | 157,55 | 157,85 | 155,90 | 156,40 | -0,19% | - |
| 23.12.2025 | 158,95 | 159,00 | 155,35 | 156,70 | -0,89% | 15,00 |
| 22.12.2025 | 158,10 | 159,50 | 157,95 | 158,10 | 0,60% | - |
| 19.12.2025 | 157,20 | 158,25 | 156,30 | 157,15 | -0,06% | - |
| 18.12.2025 | 155,00 | 157,70 | 151,85 | 157,25 | 1,65% | - |
| 17.12.2025 | 158,40 | 159,45 | 154,35 | 154,70 | -0,96% | - |
| 16.12.2025 | 162,65 | 162,65 | 155,15 | 156,20 | -3,73% | 40,00 |
| 15.12.2025 | 162,20 | 162,80 | 160,45 | 162,25 | 0,93% | - |
| 12.12.2025 | 160,50 | 161,85 | 159,35 | 160,75 | -1,56% | - |
| 11.12.2025 | 163,60 | 164,35 | 163,10 | 163,30 | -0,46% | - |
| 10.12.2025 | 165,30 | 165,70 | 164,00 | 164,05 | -0,46% | - |
| 09.12.2025 | 168,55 | 169,85 | 164,80 | 164,80 | -3,51% | 1.200,00 |
| 08.12.2025 | 170,15 | 174,05 | 170,05 | 170,80 | 1,36% | 10,00 |
| 05.12.2025 | 174,85 | 174,95 | 168,25 | 168,50 | -2,88% | - |
| 04.12.2025 | 174,15 | 174,60 | 172,00 | 173,50 | 1,64% | - |
| 03.12.2025 | 174,05 | 176,45 | 170,70 | 170,70 | -1,56% | - |
| 02.12.2025 | 173,95 | 174,15 | 171,10 | 173,40 | 1,70% | 1.500,00 |
| 01.12.2025 | 174,40 | 174,40 | 170,15 | 170,50 | -0,93% | 300,00 |
| 28.11.2025 | 172,60 | 173,20 | 172,10 | 172,10 | -0,35% | - |
| 27.11.2025 | 170,45 | 172,70 | 170,25 | 172,70 | 1,05% | 125,00 |
| 26.11.2025 | 172,05 | 172,35 | 169,35 | 170,90 | 1,42% | - |
| 25.11.2025 | 170,45 | 172,70 | 168,50 | 168,50 | -0,82% | - |
| 24.11.2025 | 170,75 | 171,40 | 169,25 | 169,90 | -0,64% | - |
| 21.11.2025 | 170,55 | 173,05 | 169,90 | 171,00 | -1,89% | - |
| 20.11.2025 | 175,65 | 176,05 | 169,70 | 174,30 | 0,93% | - |
| 19.11.2025 | 176,40 | 177,25 | 172,70 | 172,70 | -2,21% | - |
| 18.11.2025 | 175,85 | 177,45 | 175,25 | 176,60 | -0,51% | - |
| 17.11.2025 | 177,55 | 179,20 | 176,15 | 177,50 | 0,79% | - |
| 14.11.2025 | 176,75 | 177,45 | 175,20 | 176,10 | -0,68% | - |
| 13.11.2025 | 179,05 | 179,25 | 176,70 | 177,30 | -0,51% | - |
| 12.11.2025 | 180,75 | 180,80 | 178,20 | 178,20 | -1,76% | 210,00 |
| 11.11.2025 | 180,10 | 189,85 | 178,40 | 181,40 | 2,83% | - |
| 10.11.2025 | 179,95 | 180,75 | 176,40 | 176,40 | -1,18% | 3,00 |
| 07.11.2025 | 179,75 | 179,95 | 175,90 | 178,50 | -0,28% | 30,00 |
| 06.11.2025 | 183,30 | 183,40 | 178,80 | 179,00 | -1,65% | - |
| 05.11.2025 | 181,25 | 182,60 | 179,95 | 182,00 | 0,94% | - |
| 04.11.2025 | 186,15 | 186,20 | 179,95 | 180,30 | -2,59% | 40,00 |
| 03.11.2025 | 173,75 | 186,60 | 172,90 | 185,10 | 8,06% | 100,00 |
| 31.10.2025 | 170,35 | 172,10 | 169,95 | 171,30 | 0,53% | - |
| 30.10.2025 | 171,80 | 172,10 | 169,80 | 170,40 | -0,53% | - |
| 29.10.2025 | 167,10 | 171,30 | 167,00 | 171,30 | 2,15% | 30,00 |
| 28.10.2025 | 166,70 | 168,45 | 166,15 | 167,70 | 0,06% | 405,00 |
| 27.10.2025 | 168,35 | 168,55 | 166,55 | 167,60 | 1,88% | - |
| 24.10.2025 | 167,40 | 167,80 | 164,50 | 164,50 | -0,78% | - |