172,100€
-0,35%
Echtzeit-Aktienkurs GAZTRANSP.TECHNIG.EO-,01
Bid:
Ask:
Aktienkurse zur GAZTRANSP.TECHNIG.EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.10.2025 | 162,95 | 167,25 | 162,25 | 165,80 | 1,34% | - |
| 22.10.2025 | 160,30 | 164,25 | 159,55 | 163,60 | 2,19% | - |
| 21.10.2025 | 160,00 | 161,00 | 159,10 | 160,10 | 0,44% | - |
| 20.10.2025 | 157,45 | 161,35 | 157,40 | 159,40 | 1,14% | - |
| 17.10.2025 | 159,60 | 159,80 | 154,60 | 157,60 | -1,68% | - |
| 16.10.2025 | 161,50 | 164,20 | 159,40 | 160,30 | 1,20% | 75,00 |
| 15.10.2025 | 160,70 | 160,90 | 158,10 | 158,40 | -0,56% | 650,00 |
| 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% | - |