158,350€
-0,60%
Echtzeit-Aktienkurs Gaztransport Technigaz SAS
Bid:
Ask:
Aktienkurse zur Gaztransport Technigaz SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 160,70 | 160,90 | 159,70 | 160,05 | 0,47% | - |
| 14.10.2025 | 159,65 | 160,15 | 157,30 | 159,30 | -0,62% | 568,00 |
| 13.10.2025 | 167,70 | 167,80 | 160,30 | 160,30 | -3,78% | - |
| 10.10.2025 | 164,00 | 168,40 | 163,55 | 166,60 | 1,83% | - |
| 09.10.2025 | 166,85 | 167,15 | 163,00 | 163,60 | -1,92% | 20,00 |
| 08.10.2025 | 161,70 | 166,80 | 161,45 | 166,80 | 3,22% | 670,00 |
| 07.10.2025 | 156,90 | 162,55 | 155,90 | 161,60 | 2,60% | 650,00 |
| 06.10.2025 | 158,55 | 158,75 | 155,75 | 157,50 | 0,25% | 750,00 |
| 03.10.2025 | 157,30 | 158,25 | 156,05 | 157,10 | 1,16% | - |
| 02.10.2025 | 156,80 | 157,50 | 155,00 | 155,30 | 0,52% | - |
| 01.10.2025 | 158,10 | 159,30 | 154,50 | 154,50 | -1,59% | 21,00 |
| 30.09.2025 | 155,30 | 158,45 | 154,45 | 157,00 | 0,51% | - |
| 29.09.2025 | 157,70 | 158,10 | 155,00 | 156,20 | 0,13% | - |
| 26.09.2025 | 154,60 | 156,30 | 154,60 | 156,00 | 0,97% | - |
| 25.09.2025 | 154,75 | 155,55 | 153,40 | 154,50 | 0,78% | 10,00 |
| 24.09.2025 | 152,10 | 153,95 | 151,45 | 153,30 | 0,86% | - |
| 23.09.2025 | 154,20 | 154,40 | 151,45 | 152,00 | -0,72% | - |
| 22.09.2025 | 154,70 | 155,30 | 153,10 | 153,10 | -1,61% | 72,00 |
| 19.09.2025 | 151,40 | 157,40 | 151,40 | 155,60 | 1,70% | - |
| 18.09.2025 | 153,05 | 154,00 | 150,85 | 153,00 | 3,17% | - |
| 17.09.2025 | 156,70 | 156,95 | 147,30 | 148,30 | -5,24% | 32,00 |
| 16.09.2025 | 159,35 | 160,50 | 156,35 | 156,50 | -1,26% | 30,00 |
| 15.09.2025 | 159,60 | 160,60 | 158,35 | 158,50 | 1,60% | - |
| 12.09.2025 | 155,55 | 159,45 | 155,25 | 156,00 | 1,56% | - |
| 11.09.2025 | 152,80 | 156,25 | 152,80 | 153,60 | 0,85% | - |
| 10.09.2025 | 153,90 | 154,30 | 152,30 | 152,30 | -0,52% | - |
| 09.09.2025 | 150,90 | 153,40 | 150,90 | 153,10 | 1,29% | - |
| 08.09.2025 | 150,80 | 153,05 | 150,70 | 151,15 | 0,70% | - |
| 05.09.2025 | 155,55 | 155,65 | 150,00 | 150,10 | -3,32% | 195,00 |
| 04.09.2025 | 156,85 | 157,25 | 154,25 | 155,25 | -0,70% | - |
| 03.09.2025 | 158,20 | 158,65 | 155,30 | 156,35 | 0,35% | 200,00 |
| 02.09.2025 | 157,50 | 159,85 | 155,80 | 155,80 | -1,14% | - |
| 01.09.2025 | 160,40 | 160,70 | 156,95 | 157,60 | -1,19% | - |
| 29.08.2025 | 157,00 | 161,10 | 156,60 | 159,50 | 0,85% | - |
| 28.08.2025 | 158,00 | 158,70 | 156,45 | 158,15 | 0,16% | - |
| 27.08.2025 | 154,55 | 157,90 | 152,25 | 157,90 | 4,02% | - |
| 26.08.2025 | 156,50 | 156,80 | 150,20 | 151,80 | -3,25% | 7,00 |
| 25.08.2025 | 157,60 | 158,70 | 156,80 | 156,90 | -1,23% | - |
| 22.08.2025 | 159,60 | 160,20 | 158,25 | 158,85 | -0,63% | - |
| 21.08.2025 | 157,90 | 160,95 | 157,75 | 159,85 | 0,69% | - |
| 20.08.2025 | 158,90 | 159,90 | 158,20 | 158,75 | -0,25% | - |
| 19.08.2025 | 162,40 | 162,70 | 159,00 | 159,15 | -1,00% | - |
| 18.08.2025 | 158,10 | 161,70 | 156,55 | 160,75 | 1,80% | - |
| 15.08.2025 | 158,80 | 159,75 | 157,75 | 157,90 | -0,47% | - |
| 14.08.2025 | 158,45 | 160,05 | 158,10 | 158,65 | -0,87% | - |
| 13.08.2025 | 162,20 | 162,30 | 159,40 | 160,05 | -0,71% | 125,00 |
| 12.08.2025 | 161,65 | 162,05 | 160,55 | 161,20 | -0,83% | 160,00 |
| 11.08.2025 | 161,45 | 162,60 | 161,05 | 162,55 | 0,22% | - |
| 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% | - |