195,750€
-0,53%
Echtzeit-Aktienkurs Gaztransport Technigaz SAS
Bid:
Ask:
Aktienkurse zur Gaztransport Technigaz SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 197,80 | 198,90 | 193,80 | 195,70 | -0,84% | 3,00 |
| 30.07.2026 | 192,85 | 197,60 | 192,40 | 197,35 | 2,49% | 3.085,00 |
| 29.07.2026 | 185,95 | 193,80 | 185,90 | 192,55 | 3,49% | 7.051,00 |
| 28.07.2026 | 190,25 | 191,45 | 184,45 | 186,05 | -1,85% | 4.413,00 |
| 27.07.2026 | 197,10 | 197,20 | 189,50 | 189,55 | -3,90% | 4.158,00 |
| 24.07.2026 | 197,00 | 197,25 | 193,70 | 197,25 | 0,03% | 2.121,00 |
| 23.07.2026 | 193,80 | 199,15 | 192,15 | 197,20 | 2,84% | 909,00 |
| 22.07.2026 | 189,65 | 192,60 | 189,45 | 191,75 | 0,81% | 3.386,00 |
| 21.07.2026 | 189,20 | 191,15 | 187,45 | 190,20 | 0,32% | 2.428,00 |
| 20.07.2026 | 189,20 | 190,55 | 186,90 | 189,60 | 1,23% | 5.589,00 |
| 17.07.2026 | 186,95 | 188,15 | 185,70 | 187,30 | 0,38% | 2.185,00 |
| 16.07.2026 | 188,75 | 188,85 | 185,05 | 186,60 | -1,69% | 2.674,00 |
| 15.07.2026 | 188,75 | 190,55 | 185,65 | 189,80 | 0,56% | 4.216,00 |
| 14.07.2026 | 192,10 | 193,35 | 185,25 | 188,75 | -1,97% | 3.408,00 |
| 13.07.2026 | 189,55 | 194,95 | 187,45 | 192,55 | 2,04% | 3.394,00 |
| 10.07.2026 | 190,60 | 193,30 | 187,15 | 188,70 | -0,84% | 2.033,00 |
| 09.07.2026 | 192,60 | 195,50 | 189,55 | 190,30 | -0,78% | 2.295,00 |
| 08.07.2026 | 190,60 | 194,55 | 188,75 | 191,80 | 1,35% | 6.621,00 |
| 07.07.2026 | 187,95 | 192,35 | 186,55 | 189,25 | 1,58% | 2.697,00 |
| 06.07.2026 | 190,00 | 190,10 | 186,30 | 186,30 | -1,45% | 1.008,00 |
| 03.07.2026 | 185,15 | 189,75 | 184,45 | 189,05 | 2,47% | 3.601,00 |
| 02.07.2026 | 185,80 | 186,95 | 183,70 | 184,50 | 0,00% | 3.193,00 |
| 01.07.2026 | 185,05 | 186,75 | 183,05 | 184,50 | -0,75% | 3.059,00 |
| 30.06.2026 | 183,45 | 186,10 | 182,95 | 185,90 | 1,03% | 3.336,00 |
| 29.06.2026 | 181,40 | 185,90 | 181,30 | 184,00 | 1,60% | 2.164,00 |
| 26.06.2026 | 181,05 | 184,60 | 176,80 | 181,10 | 0,89% | 3.132,00 |
| 25.06.2026 | 184,75 | 186,15 | 177,95 | 179,50 | -3,60% | 3.736,00 |
| 24.06.2026 | 189,60 | 190,60 | 183,45 | 186,20 | -2,39% | 3.779,00 |
| 23.06.2026 | 191,50 | 191,70 | 187,05 | 190,75 | -1,22% | 3.999,00 |
| 22.06.2026 | 188,95 | 196,80 | 188,55 | 193,10 | 0,73% | 19.008,00 |
| 19.06.2026 | 193,75 | 195,05 | 190,30 | 191,70 | -1,79% | 1.426,00 |
| 18.06.2026 | 199,20 | 199,80 | 190,95 | 195,20 | -2,13% | 2.738,00 |
| 17.06.2026 | 196,85 | 200,40 | 195,10 | 199,45 | -1,02% | 266,00 |
| 16.06.2026 | 203,20 | 205,00 | 196,70 | 201,50 | -1,37% | 1.326,00 |
| 15.06.2026 | 199,85 | 205,10 | 197,75 | 204,30 | 0,59% | 8.956,00 |
| 12.06.2026 | 203,30 | 203,90 | 196,55 | 203,10 | -0,25% | 6.622,00 |
| 11.06.2026 | 203,30 | 205,00 | 195,10 | 203,60 | 0,54% | 3.555,00 |
| 10.06.2026 | 199,60 | 204,50 | 198,35 | 202,50 | 1,20% | 4.136,00 |
| 09.06.2026 | 200,70 | 204,60 | 196,20 | 200,10 | -1,23% | 660,00 |
| 08.06.2026 | 201,50 | 205,70 | 201,50 | 202,60 | 0,10% | 8.266,00 |
| 05.06.2026 | 202,10 | 204,70 | 201,50 | 202,40 | 0,10% | 4.965,00 |
| 04.06.2026 | 197,45 | 203,10 | 195,75 | 202,20 | 1,15% | 1.179,00 |
| 03.06.2026 | 199,35 | 200,30 | 197,00 | 199,90 | 0,28% | 1.283,00 |
| 02.06.2026 | 194,65 | 200,30 | 194,05 | 199,35 | 2,26% | 5.974,00 |
| 01.06.2026 | 202,10 | 202,30 | 192,00 | 194,95 | -2,04% | 1.142,00 |
| 29.05.2026 | 197,80 | 201,60 | 195,00 | 199,00 | -0,75% | 2.543,00 |
| 28.05.2026 | 202,70 | 202,90 | 197,50 | 200,50 | -0,74% | 3.582,00 |
| 27.05.2026 | 205,70 | 207,10 | 198,90 | 202,00 | -2,32% | 1.920,00 |
| 26.05.2026 | 205,90 | 209,20 | 204,10 | 206,80 | 1,77% | 3.948,00 |
| 25.05.2026 | 200,45 | 205,30 | 200,45 | 203,20 | -0,39% | 1.008,00 |
| 22.05.2026 | 203,70 | 205,00 | 200,80 | 204,00 | 1,19% | - |
| 21.05.2026 | 202,50 | 205,10 | 198,80 | 201,60 | -0,44% | 2.220,00 |
| 20.05.2026 | 205,50 | 206,90 | 200,10 | 202,50 | -1,94% | 456,00 |
| 19.05.2026 | 203,50 | 207,10 | 201,60 | 206,50 | 1,98% | 2.775,00 |
| 18.05.2026 | 209,80 | 210,30 | 201,60 | 202,50 | -4,12% | - |
| 15.05.2026 | 209,90 | 211,40 | 206,50 | 211,20 | 1,15% | 1.188,00 |
| 14.05.2026 | 205,30 | 209,40 | 203,70 | 208,80 | 1,61% | 420,00 |
| 13.05.2026 | 203,70 | 208,50 | 203,70 | 205,50 | 0,20% | 5.300,00 |
| 12.05.2026 | 208,10 | 210,50 | 203,30 | 205,10 | -0,73% | 325,00 |
| 11.05.2026 | 203,40 | 209,10 | 203,40 | 206,60 | 1,82% | 1.004,00 |
| 08.05.2026 | 208,60 | 210,40 | 202,20 | 202,90 | -3,75% | 87,00 |
| 07.05.2026 | 211,50 | 213,80 | 206,50 | 210,80 | -0,47% | - |
| 06.05.2026 | 209,20 | 213,50 | 205,00 | 211,80 | -0,14% | - |
| 05.05.2026 | 208,80 | 212,70 | 208,20 | 212,10 | 0,81% | 3.336,00 |
| 04.05.2026 | 205,30 | 212,60 | 204,70 | 210,40 | 0,91% | - |
| 30.04.2026 | 206,50 | 208,90 | 202,80 | 208,50 | 1,21% | 950,00 |
| 29.04.2026 | 204,30 | 207,60 | 203,10 | 206,00 | 0,78% | 1.420,00 |
| 28.04.2026 | 198,55 | 207,10 | 197,75 | 204,40 | 3,28% | - |
| 27.04.2026 | 198,80 | 201,50 | 197,10 | 197,90 | 0,41% | 510,00 |
| 24.04.2026 | 202,70 | 202,70 | 193,60 | 197,10 | -2,81% | 915,00 |
| 23.04.2026 | 194,85 | 206,30 | 194,00 | 202,80 | 4,54% | 1.345,00 |
| 22.04.2026 | 200,00 | 201,10 | 193,60 | 194,00 | -2,61% | 954,00 |
| 21.04.2026 | 195,10 | 200,60 | 194,20 | 199,20 | 1,84% | 1.260,00 |
| 20.04.2026 | 196,90 | 198,40 | 194,70 | 195,60 | 0,46% | 2.445,00 |
| 17.04.2026 | 197,50 | 199,90 | 193,15 | 194,70 | -1,29% | 75,00 |
| 16.04.2026 | 200,50 | 200,70 | 196,60 | 197,25 | -1,20% | - |
| 15.04.2026 | 199,35 | 203,10 | 198,90 | 199,65 | -0,30% | - |
| 14.04.2026 | 202,90 | 205,10 | 199,80 | 200,25 | -1,40% | 1.260,00 |
| 13.04.2026 | 199,50 | 204,90 | 191,55 | 203,10 | 2,06% | 1.326,00 |
| 10.04.2026 | 202,10 | 204,80 | 199,00 | 199,00 | -1,00% | - |
| 09.04.2026 | 204,80 | 207,00 | 197,50 | 201,00 | -1,66% | 450,00 |
| 08.04.2026 | 206,50 | 209,00 | 195,95 | 204,40 | -0,39% | 240,00 |
| 07.04.2026 | 205,20 | 206,60 | 201,90 | 205,20 | 0,79% | - |
| 02.04.2026 | 197,95 | 204,50 | 195,05 | 203,60 | 0,69% | 1.787,00 |
| 01.04.2026 | 204,10 | 204,10 | 198,20 | 202,20 | -0,54% | - |
| 31.03.2026 | 198,60 | 205,40 | 194,25 | 203,30 | 3,15% | 490,00 |
| 30.03.2026 | 198,05 | 202,40 | 196,10 | 197,10 | -0,35% | - |
| 27.03.2026 | 205,20 | 205,70 | 197,35 | 197,80 | -3,32% | - |
| 26.03.2026 | 204,30 | 206,80 | 201,70 | 204,60 | -0,10% | - |
| 25.03.2026 | 202,70 | 206,50 | 202,10 | 204,80 | 0,69% | - |
| 24.03.2026 | 199,55 | 204,00 | 199,35 | 203,40 | 1,14% | - |
| 23.03.2026 | 197,10 | 202,30 | 194,15 | 201,10 | 0,32% | 530,00 |
| 20.03.2026 | 215,30 | 216,40 | 197,00 | 200,45 | -7,63% | 960,00 |
| 19.03.2026 | 201,30 | 219,40 | 200,90 | 217,00 | 7,75% | 1.685,00 |
| 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% | - |