140,900€
0,71%
Echtzeit-Aktienkurs Gaztransport Technigaz SAS
Bid:
Ask:
Aktienkurse zur Gaztransport Technigaz SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 141,50 | 142,20 | 140,90 | 141,05 | -0,46% | - |
| 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 |
| 04.10.2024 | 128,50 | 129,80 | 126,40 | 129,30 | -0,04% | - |
| 03.10.2024 | 127,00 | 129,45 | 126,50 | 129,35 | 0,82% | - |
| 02.10.2024 | 126,75 | 130,55 | 126,60 | 128,30 | 1,14% | - |
| 01.10.2024 | 127,00 | 127,40 | 124,80 | 126,85 | 0,36% | - |
| 30.09.2024 | 126,75 | 127,20 | 123,10 | 126,40 | 0,48% | - |
| 27.09.2024 | 130,35 | 131,30 | 125,25 | 125,80 | -2,29% | - |
| 26.09.2024 | 131,35 | 131,85 | 128,65 | 128,75 | -0,58% | 405,00 |
| 25.09.2024 | 129,00 | 130,30 | 128,90 | 129,50 | -0,46% | 12,00 |
| 24.09.2024 | 128,75 | 130,15 | 128,25 | 130,10 | 0,54% | - |
| 23.09.2024 | 128,80 | 129,85 | 127,25 | 129,40 | 0,78% | - |
| 20.09.2024 | 128,70 | 129,50 | 127,55 | 128,40 | -0,27% | - |
| 19.09.2024 | 129,50 | 130,70 | 128,25 | 128,75 | -0,35% | - |
| 18.09.2024 | 128,50 | 130,50 | 126,50 | 129,20 | 1,29% | 85,00 |
| 17.09.2024 | 130,00 | 130,10 | 127,00 | 127,55 | -1,43% | - |
| 16.09.2024 | 128,25 | 132,15 | 127,85 | 129,40 | 0,82% | 85,00 |
| 13.09.2024 | 126,65 | 129,45 | 126,45 | 128,35 | 0,75% | 2.000,00 |
| 12.09.2024 | 125,10 | 127,45 | 124,70 | 127,40 | 2,37% | 8,00 |
| 11.09.2024 | 120,95 | 125,05 | 120,50 | 124,45 | 3,06% | - |
| 10.09.2024 | 121,90 | 122,10 | 119,85 | 120,75 | -1,35% | - |
| 09.09.2024 | 122,45 | 122,75 | 121,00 | 122,40 | -0,20% | 579,00 |
| 06.09.2024 | 124,05 | 125,05 | 121,55 | 122,65 | -0,77% | 72,00 |
| 05.09.2024 | 125,75 | 125,85 | 122,55 | 123,60 | -1,20% | - |
| 04.09.2024 | 127,70 | 128,30 | 123,65 | 125,10 | -1,96% | - |
| 03.09.2024 | 131,10 | 131,55 | 127,35 | 127,60 | -3,26% | 80,00 |
| 02.09.2024 | 133,40 | 133,70 | 130,55 | 131,90 | -0,75% | 10,00 |
| 30.08.2024 | 133,85 | 134,80 | 132,20 | 132,90 | 1,45% | - |
| 29.08.2024 | 131,15 | 133,80 | 131,00 | 131,00 | -0,27% | - |
| 28.08.2024 | 131,90 | 132,40 | 130,90 | 131,35 | -0,38% | - |
| 27.08.2024 | 134,00 | 134,35 | 131,30 | 131,85 | -1,12% | - |
| 26.08.2024 | 134,60 | 135,10 | 131,80 | 133,35 | -1,08% | - |
| 23.08.2024 | 135,70 | 136,35 | 134,00 | 134,80 | 0,15% | - |
| 22.08.2024 | 135,50 | 135,80 | 134,25 | 134,60 | -0,26% | - |
| 21.08.2024 | 135,00 | 136,60 | 134,70 | 134,95 | 0,56% | 120,00 |
| 20.08.2024 | 134,05 | 136,00 | 133,95 | 134,20 | 0,41% | - |
| 19.08.2024 | 136,25 | 136,95 | 133,50 | 133,65 | -1,62% | - |
| 16.08.2024 | 137,40 | 137,60 | 135,45 | 135,85 | -0,55% | - |
| 15.08.2024 | 134,20 | 137,15 | 134,10 | 136,60 | 1,94% | - |
| 14.08.2024 | 133,85 | 134,65 | 133,05 | 134,00 | 0,87% | - |
| 13.08.2024 | 128,65 | 133,10 | 128,65 | 132,85 | 5,19% | - |
| 12.08.2024 | 126,75 | 127,05 | 125,50 | 126,30 | 0,24% | - |
| 09.08.2024 | 127,85 | 129,55 | 125,30 | 126,00 | -0,59% | - |
| 08.08.2024 | 126,50 | 127,65 | 124,95 | 126,75 | 0,60% | 630,00 |
| 07.08.2024 | 128,00 | 130,15 | 125,95 | 126,00 | -0,24% | - |
| 06.08.2024 | 128,50 | 130,45 | 124,40 | 126,30 | 0,16% | 15,00 |
| 05.08.2024 | 126,90 | 127,85 | 123,30 | 126,10 | -3,67% | - |
| 02.08.2024 | 134,85 | 136,55 | 130,35 | 130,90 | -3,25% | - |
| 01.08.2024 | 137,70 | 137,70 | 135,25 | 135,30 | -1,31% | 500,00 |
| 31.07.2024 | 138,40 | 139,00 | 136,50 | 137,10 | -0,07% | - |
| 30.07.2024 | 134,65 | 138,20 | 134,45 | 137,20 | 2,31% | 32,00 |
| 29.07.2024 | 133,80 | 137,80 | 133,60 | 134,10 | 1,32% | - |
| 26.07.2024 | 130,60 | 135,60 | 130,60 | 132,35 | 1,61% | 30,00 |
| 25.07.2024 | 130,00 | 130,75 | 129,00 | 130,25 | -0,53% | 70,00 |
| 24.07.2024 | 131,40 | 132,50 | 130,10 | 130,95 | -0,08% | 80,00 |
| 23.07.2024 | 132,90 | 133,30 | 130,60 | 131,05 | -0,72% | - |
| 22.07.2024 | 130,80 | 132,55 | 130,80 | 132,00 | 1,07% | - |
| 19.07.2024 | 133,30 | 134,00 | 129,90 | 130,60 | -1,73% | - |
| 18.07.2024 | 133,20 | 133,70 | 131,30 | 132,90 | 0,49% | - |
| 17.07.2024 | 131,45 | 132,80 | 130,55 | 132,25 | 0,69% | - |
| 16.07.2024 | 131,10 | 131,70 | 129,90 | 131,35 | -0,34% | - |
| 15.07.2024 | 132,15 | 134,05 | 130,80 | 131,80 | -1,05% | - |
| 12.07.2024 | 130,40 | 133,75 | 130,30 | 133,20 | 1,68% | - |
| 11.07.2024 | 128,30 | 131,15 | 127,10 | 131,00 | 3,23% | - |
| 10.07.2024 | 125,25 | 127,05 | 124,80 | 126,90 | 1,28% | - |
| 09.07.2024 | 127,15 | 127,75 | 124,90 | 125,30 | -2,07% | - |
| 08.07.2024 | 129,70 | 132,15 | 127,80 | 127,95 | -1,46% | - |