146,800€
-0,54%
Echtzeit-Aktienkurs GAZTRANSP.TECHNIG.EO-,01
Bid:
Ask:
Aktienkurse zur GAZTRANSP.TECHNIG.EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 146,30 | 148,80 | 145,55 | 146,05 | -1,42% | - |
| 27.02.2025 | 148,45 | 150,05 | 147,25 | 148,15 | -0,87% | - |
| 26.02.2025 | 151,40 | 151,55 | 148,65 | 149,45 | -2,00% | - |
| 25.02.2025 | 159,15 | 159,25 | 150,15 | 152,50 | -4,98% | - |
| 24.02.2025 | 154,65 | 160,65 | 154,15 | 160,50 | 4,05% | - |
| 21.02.2025 | 143,20 | 157,30 | 141,40 | 154,25 | 7,49% | 75,00 |
| 20.02.2025 | 135,00 | 144,00 | 133,30 | 143,50 | 6,38% | - |
| 19.02.2025 | 136,00 | 136,90 | 134,70 | 134,90 | -0,95% | - |
| 18.02.2025 | 137,00 | 137,20 | 135,20 | 136,20 | 0,33% | - |
| 17.02.2025 | 134,05 | 136,75 | 134,00 | 135,75 | 0,82% | 2,00 |
| 14.02.2025 | 134,20 | 135,15 | 133,65 | 134,65 | -0,15% | - |
| 13.02.2025 | 138,20 | 139,10 | 133,90 | 134,85 | -0,95% | 50,00 |
| 12.02.2025 | 134,45 | 136,60 | 134,15 | 136,15 | 1,76% | 200,00 |
| 11.02.2025 | 139,70 | 139,90 | 133,65 | 133,80 | -3,32% | 645,00 |
| 10.02.2025 | 145,90 | 146,15 | 134,25 | 138,40 | -4,49% | 200,00 |
| 07.02.2025 | 146,85 | 149,80 | 144,60 | 144,90 | -2,52% | 25,00 |
| 06.02.2025 | 152,50 | 153,60 | 148,00 | 148,65 | -1,65% | - |
| 05.02.2025 | 148,85 | 151,45 | 148,65 | 151,15 | 0,60% | 112,00 |
| 04.02.2025 | 147,55 | 150,45 | 146,75 | 150,25 | 2,04% | - |
| 03.02.2025 | 145,30 | 147,65 | 145,10 | 147,25 | -0,41% | - |
| 31.01.2025 | 146,75 | 148,60 | 146,75 | 147,85 | 0,58% | - |
| 30.01.2025 | 146,60 | 147,65 | 145,70 | 147,00 | 1,03% | - |
| 29.01.2025 | 146,70 | 146,80 | 145,35 | 145,50 | -0,61% | - |
| 28.01.2025 | 145,20 | 146,95 | 145,10 | 146,40 | 0,27% | - |
| 27.01.2025 | 144,75 | 147,25 | 140,80 | 146,00 | -0,21% | - |
| 24.01.2025 | 148,85 | 149,35 | 145,40 | 146,30 | -1,65% | - |
| 23.01.2025 | 146,50 | 149,15 | 146,10 | 148,75 | 1,67% | - |
| 22.01.2025 | 144,80 | 147,00 | 144,70 | 146,30 | 1,46% | - |
| 21.01.2025 | 144,20 | 146,35 | 143,60 | 144,20 | -0,41% | - |
| 20.01.2025 | 143,75 | 146,10 | 143,60 | 144,80 | 0,80% | 35,00 |
| 17.01.2025 | 143,90 | 144,70 | 142,05 | 143,65 | 0,03% | - |
| 16.01.2025 | 142,55 | 145,10 | 142,25 | 143,60 | 1,16% | 315,00 |
| 15.01.2025 | 139,00 | 142,30 | 139,00 | 141,95 | 2,60% | - |
| 14.01.2025 | 140,80 | 141,20 | 138,15 | 138,35 | -0,57% | - |
| 13.01.2025 | 139,00 | 140,15 | 136,00 | 139,15 | -0,46% | - |
| 10.01.2025 | 140,80 | 143,70 | 139,70 | 139,80 | -0,92% | - |
| 09.01.2025 | 140,80 | 142,05 | 138,95 | 141,10 | 0,68% | - |
| 08.01.2025 | 136,80 | 140,40 | 136,60 | 140,15 | 2,11% | - |
| 07.01.2025 | 135,55 | 138,20 | 135,55 | 137,25 | 0,04% | - |
| 06.01.2025 | 140,30 | 140,80 | 136,30 | 137,20 | -1,93% | 10,00 |
| 03.01.2025 | 134,80 | 140,05 | 133,80 | 139,90 | 4,33% | - |
| 02.01.2025 | 128,75 | 134,80 | 127,65 | 134,10 | 3,95% | - |
| 30.12.2024 | 130,60 | 136,20 | 128,80 | 129,00 | -0,58% | - |
| 27.12.2024 | 127,95 | 129,85 | 127,65 | 129,75 | 1,37% | - |
| 23.12.2024 | 128,80 | 129,10 | 126,90 | 128,00 | -0,62% | - |
| 20.12.2024 | 128,25 | 129,10 | 127,15 | 128,80 | -0,08% | - |
| 19.12.2024 | 129,20 | 131,00 | 126,70 | 128,90 | -1,90% | - |
| 18.12.2024 | 130,40 | 131,65 | 130,20 | 131,40 | 0,81% | - |
| 17.12.2024 | 129,85 | 130,80 | 125,70 | 130,35 | 0,19% | 180,00 |
| 16.12.2024 | 131,30 | 132,10 | 129,70 | 130,10 | -0,69% | 60,00 |
| 13.12.2024 | 133,00 | 134,70 | 130,60 | 131,00 | -1,24% | - |
| 12.12.2024 | 133,10 | 133,40 | 131,65 | 132,65 | -0,49% | - |
| 11.12.2024 | 133,10 | 134,10 | 132,50 | 133,30 | 0,38% | - |
| 10.12.2024 | 129,65 | 134,25 | 129,35 | 132,80 | -0,19% | - |
| 09.12.2024 | 135,40 | 135,90 | 131,50 | 133,05 | -1,74% | 1,00 |
| 06.12.2024 | 135,90 | 136,60 | 134,60 | 135,40 | 0,04% | - |
| 05.12.2024 | 132,25 | 135,70 | 132,10 | 135,35 | 2,11% | - |
| 04.12.2024 | 133,00 | 134,70 | 132,05 | 132,55 | -0,34% | - |
| 03.12.2024 | 132,40 | 134,60 | 132,35 | 133,00 | -0,30% | - |
| 02.12.2024 | 136,60 | 137,30 | 131,35 | 133,40 | -2,45% | - |
| 29.11.2024 | 138,20 | 138,75 | 136,10 | 136,75 | -0,98% | - |
| 28.11.2024 | 140,40 | 140,40 | 135,70 | 138,10 | -0,83% | - |
| 27.11.2024 | 138,70 | 139,90 | 138,30 | 139,25 | 0,25% | - |
| 26.11.2024 | 139,40 | 141,00 | 138,45 | 138,90 | -0,79% | - |
| 25.11.2024 | 141,75 | 142,20 | 139,80 | 140,00 | -0,92% | 14,00 |
| 22.11.2024 | 141,50 | 142,20 | 140,70 | 141,30 | -0,28% | - |
| 21.11.2024 | 141,85 | 142,30 | 139,60 | 141,70 | 0,35% | - |
| 20.11.2024 | 140,20 | 142,20 | 131,50 | 141,20 | 1,22% | - |
| 19.11.2024 | 138,30 | 140,25 | 138,00 | 139,50 | 0,69% | - |
| 18.11.2024 | 138,40 | 139,05 | 137,50 | 138,55 | 0,76% | - |
| 15.11.2024 | 137,50 | 139,90 | 137,20 | 137,50 | -0,97% | 10,00 |
| 14.11.2024 | 137,60 | 139,80 | 137,60 | 138,85 | 0,47% | - |
| 13.11.2024 | 138,10 | 138,85 | 137,10 | 138,20 | 0,25% | - |
| 12.11.2024 | 137,40 | 140,25 | 137,20 | 137,85 | -0,61% | - |
| 11.11.2024 | 139,90 | 140,90 | 138,50 | 138,70 | -0,25% | - |
| 08.11.2024 | 137,00 | 140,45 | 136,10 | 139,05 | 1,83% | - |
| 07.11.2024 | 136,45 | 136,75 | 133,45 | 136,55 | 2,63% | - |
| 06.11.2024 | 133,65 | 137,20 | 131,95 | 133,05 | 0,34% | - |
| 05.11.2024 | 131,50 | 133,30 | 131,30 | 132,60 | 0,53% | - |
| 04.11.2024 | 133,25 | 133,35 | 130,15 | 131,90 | -1,49% | 200,00 |
| 01.11.2024 | 133,30 | 134,70 | 132,70 | 133,90 | 0,26% | - |
| 31.10.2024 | 133,10 | 134,55 | 132,50 | 133,55 | -1,04% | - |
| 30.10.2024 | 137,00 | 137,70 | 134,75 | 134,95 | -1,71% | 120,00 |
| 29.10.2024 | 136,90 | 137,40 | 134,85 | 137,30 | 0,00% | - |
| 28.10.2024 | 135,50 | 138,05 | 130,90 | 137,30 | 3,43% | - |
| 25.10.2024 | 131,30 | 133,40 | 131,20 | 132,75 | 0,95% | 720,00 |
| 24.10.2024 | 131,40 | 132,90 | 131,25 | 131,50 | -0,19% | - |
| 23.10.2024 | 132,70 | 133,35 | 131,25 | 131,75 | -0,75% | 8.775,00 |
| 22.10.2024 | 127,45 | 133,00 | 123,60 | 132,75 | 3,67% | - |
| 21.10.2024 | 129,75 | 130,05 | 127,65 | 128,05 | -0,19% | 255,00 |
| 18.10.2024 | 128,80 | 129,25 | 127,30 | 128,30 | -0,39% | 300,00 |
| 17.10.2024 | 129,15 | 131,30 | 128,20 | 128,80 | 0,00% | - |
| 16.10.2024 | 129,10 | 130,20 | 128,15 | 128,80 | -0,31% | - |
| 15.10.2024 | 131,40 | 131,95 | 128,00 | 129,20 | -0,73% | - |
| 14.10.2024 | 130,50 | 130,60 | 129,35 | 130,15 | 0,31% | 2.000,00 |
| 11.10.2024 | 130,25 | 131,80 | 129,20 | 129,75 | -1,14% | - |
| 10.10.2024 | 128,90 | 131,60 | 128,80 | 131,25 | 1,12% | - |
| 09.10.2024 | 131,15 | 131,90 | 127,60 | 129,80 | -1,07% | - |
| 08.10.2024 | 128,30 | 131,35 | 128,00 | 131,20 | 1,47% | - |
| 07.10.2024 | 129,65 | 129,85 | 127,70 | 129,30 | 0,00% | 1.060,00 |