160,600€
-2,52%
Echtzeit-Aktienkurs Gaztransport Technigaz SAS
Bid:
Ask:
Aktienkurse zur Gaztransport Technigaz SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 164,90 | 165,20 | 160,30 | 160,55 | -2,55% | 666,00 |
| 07.08.2025 | 168,75 | 169,10 | 162,90 | 164,75 | -1,55% | 618,00 |
| 06.08.2025 | 167,60 | 169,70 | 165,00 | 167,35 | -1,47% | 825,00 |
| 05.08.2025 | 169,65 | 171,45 | 169,20 | 169,85 | 0,74% | 1.106,00 |
| 04.08.2025 | 168,00 | 169,50 | 167,35 | 168,60 | 0,27% | 417,00 |
| 01.08.2025 | 166,55 | 168,90 | 163,70 | 168,15 | 0,24% | 1.049,00 |
| 31.07.2025 | 161,10 | 175,00 | 159,10 | 167,75 | 4,88% | 2.966,00 |
| 30.07.2025 | 162,25 | 163,70 | 158,00 | 159,95 | -1,33% | 508,00 |
| 29.07.2025 | 158,60 | 163,30 | 157,50 | 162,10 | 2,50% | 425,00 |
| 28.07.2025 | 158,60 | 159,10 | 156,90 | 158,15 | 0,93% | 938,00 |
| 25.07.2025 | 159,10 | 159,50 | 156,25 | 156,70 | -1,54% | 1.077,00 |
| 24.07.2025 | 162,70 | 163,00 | 159,05 | 159,15 | -2,24% | 271,00 |
| 23.07.2025 | 164,20 | 164,50 | 160,35 | 162,80 | 0,12% | 521,00 |
| 22.07.2025 | 164,20 | 165,05 | 162,10 | 162,60 | -0,85% | 89,00 |
| 21.07.2025 | 165,30 | 166,60 | 163,90 | 164,00 | -0,94% | 384,00 |
| 18.07.2025 | 166,55 | 166,85 | 164,70 | 165,55 | -0,24% | 75,00 |
| 17.07.2025 | 168,30 | 168,30 | 164,10 | 165,95 | -1,04% | 405,00 |
| 16.07.2025 | 165,95 | 168,20 | 164,90 | 167,70 | 0,69% | 973,00 |
| 15.07.2025 | 167,25 | 168,70 | 166,15 | 166,55 | -0,18% | 143,00 |
| 14.07.2025 | 168,55 | 170,10 | 166,40 | 166,85 | -1,88% | 272,00 |
| 11.07.2025 | 164,80 | 170,40 | 164,50 | 170,05 | 2,78% | 290,00 |
| 10.07.2025 | 162,90 | 165,60 | 162,60 | 165,45 | 1,35% | 373,00 |
| 09.07.2025 | 164,50 | 165,00 | 160,10 | 163,25 | -0,79% | 754,00 |
| 08.07.2025 | 163,60 | 166,70 | 163,50 | 164,55 | 0,98% | 46,00 |
| 07.07.2025 | 164,20 | 164,90 | 162,45 | 162,95 | -0,49% | 623,00 |
| 04.07.2025 | 163,05 | 165,35 | 162,80 | 163,75 | -0,03% | 1.392,00 |
| 03.07.2025 | 163,80 | 164,50 | 163,15 | 163,80 | -0,15% | 248,00 |
| 02.07.2025 | 163,90 | 164,90 | 163,20 | 164,05 | 0,49% | 193,00 |
| 01.07.2025 | 168,90 | 169,45 | 162,85 | 163,25 | -3,14% | 118,00 |
| 30.06.2025 | 167,65 | 168,95 | 167,25 | 168,55 | 0,81% | 172,00 |
| 27.06.2025 | 165,50 | 167,80 | 164,20 | 167,20 | 1,15% | 120,00 |
| 26.06.2025 | 165,70 | 166,10 | 163,25 | 165,30 | -0,03% | 348,00 |
| 25.06.2025 | 167,30 | 167,65 | 164,25 | 165,35 | -0,93% | 309,00 |
| 24.06.2025 | 171,20 | 171,40 | 164,55 | 166,90 | -1,27% | 1.024,00 |
| 23.06.2025 | 165,35 | 169,15 | 165,10 | 169,05 | 2,61% | 1.853,00 |
| 20.06.2025 | 167,00 | 167,30 | 164,55 | 164,75 | -0,60% | 901,00 |
| 19.06.2025 | 165,00 | 166,50 | 163,70 | 165,75 | 0,70% | 228,00 |
| 18.06.2025 | 165,65 | 166,25 | 163,90 | 164,60 | -0,39% | 26,00 |
| 17.06.2025 | 162,00 | 166,35 | 161,80 | 165,25 | -0,63% | 218,00 |
| 16.06.2025 | 165,45 | 169,75 | 165,35 | 166,30 | 0,82% | 799,00 |
| 13.06.2025 | 164,40 | 169,80 | 163,50 | 164,95 | 0,73% | 812,00 |
| 12.06.2025 | 162,85 | 165,50 | 162,75 | 163,75 | 0,00% | 316,00 |
| 11.06.2025 | 161,80 | 164,40 | 160,40 | 163,75 | 0,99% | 704,00 |
| 10.06.2025 | 167,50 | 168,00 | 161,30 | 162,15 | -3,05% | 1.105,00 |
| 09.06.2025 | 169,10 | 169,30 | 164,80 | 167,25 | -1,09% | 586,00 |
| 06.06.2025 | 169,00 | 170,30 | 167,80 | 169,10 | 0,54% | 330,00 |
| 05.06.2025 | 169,95 | 170,80 | 167,80 | 168,20 | -1,15% | 1.302,00 |
| 04.06.2025 | 170,30 | 170,65 | 168,25 | 170,15 | -0,23% | 929,00 |
| 03.06.2025 | 166,75 | 170,80 | 166,55 | 170,55 | 1,97% | 438,00 |
| 02.06.2025 | 162,40 | 167,80 | 162,10 | 167,25 | 2,45% | 961,00 |
| 30.05.2025 | 164,40 | 164,90 | 162,10 | 163,25 | -0,55% | 298,00 |
| 29.05.2025 | 164,05 | 165,45 | 163,35 | 164,15 | 0,55% | 324,00 |
| 28.05.2025 | 163,50 | 164,75 | 162,80 | 163,25 | -0,21% | 389,00 |
| 27.05.2025 | 162,80 | 164,10 | 162,00 | 163,60 | 0,37% | 1.666,00 |
| 26.05.2025 | 162,20 | 164,70 | 161,50 | 163,00 | 2,03% | 2.292,00 |
| 23.05.2025 | 160,90 | 162,35 | 158,10 | 159,75 | -0,93% | 901,00 |
| 22.05.2025 | 158,70 | 161,90 | 158,65 | 161,25 | 1,64% | 744,00 |
| 21.05.2025 | 157,60 | 162,35 | 156,80 | 158,65 | 0,38% | 541,00 |
| 20.05.2025 | 156,00 | 158,30 | 155,70 | 158,05 | 1,12% | 734,00 |
| 19.05.2025 | 154,60 | 156,45 | 154,00 | 156,30 | 0,55% | 1.283,00 |
| 16.05.2025 | 152,20 | 157,55 | 151,90 | 155,45 | 2,10% | 765,00 |
| 15.05.2025 | 149,70 | 152,70 | 149,40 | 152,25 | 1,33% | 649,00 |
| 14.05.2025 | 149,45 | 152,25 | 149,00 | 150,25 | 0,57% | 1.247,00 |
| 13.05.2025 | 149,25 | 150,25 | 147,95 | 149,40 | -0,03% | 1.025,00 |
| 12.05.2025 | 147,65 | 150,00 | 146,90 | 149,45 | 2,05% | 807,00 |
| 09.05.2025 | 148,75 | 149,25 | 145,80 | 146,45 | -1,28% | 911,00 |
| 08.05.2025 | 147,25 | 149,60 | 146,90 | 148,35 | 1,06% | 879,00 |
| 07.05.2025 | 148,40 | 148,70 | 145,65 | 146,80 | -0,61% | 568,00 |
| 06.05.2025 | 146,45 | 149,00 | 145,50 | 147,70 | 0,68% | 2.306,00 |
| 05.05.2025 | 145,65 | 147,00 | 145,10 | 146,70 | 0,34% | 864,00 |
| 02.05.2025 | 144,70 | 146,90 | 143,80 | 146,20 | 1,18% | 1.059,00 |
| 30.04.2025 | 142,05 | 144,80 | 140,60 | 144,50 | 2,19% | 2.338,00 |
| 29.04.2025 | 138,65 | 142,50 | 138,10 | 141,40 | 1,87% | 618,00 |
| 28.04.2025 | 140,90 | 140,95 | 136,35 | 138,80 | -1,49% | 542,00 |
| 25.04.2025 | 140,90 | 141,70 | 137,55 | 140,90 | 0,14% | 867,00 |
| 24.04.2025 | 135,60 | 141,10 | 135,50 | 140,70 | 3,46% | 1.205,00 |
| 23.04.2025 | 136,90 | 137,40 | 135,30 | 136,00 | 0,15% | 846,00 |
| 22.04.2025 | 136,10 | 137,90 | 133,25 | 135,80 | -0,55% | 366,00 |
| 17.04.2025 | 136,05 | 138,00 | 134,65 | 136,55 | 1,41% | 306,00 |
| 16.04.2025 | 136,15 | 137,05 | 133,95 | 134,65 | -2,64% | 463,00 |
| 15.04.2025 | 133,10 | 138,80 | 132,90 | 138,30 | 3,67% | 715,00 |
| 14.04.2025 | 132,25 | 135,25 | 131,65 | 133,40 | 1,21% | 761,00 |
| 11.04.2025 | 130,65 | 132,95 | 127,10 | 131,80 | 1,58% | 719,00 |
| 10.04.2025 | 134,25 | 140,00 | 125,65 | 129,75 | -4,21% | 2.356,00 |
| 09.04.2025 | 124,50 | 138,40 | 124,30 | 135,45 | 8,49% | 1.402,00 |
| 08.04.2025 | 127,10 | 129,95 | 123,05 | 124,85 | 0,32% | 1.664,00 |
| 07.04.2025 | 124,45 | 129,65 | 115,20 | 124,45 | -3,60% | 2.152,00 |
| 04.04.2025 | 136,95 | 137,30 | 127,95 | 129,10 | -5,77% | 1.988,00 |
| 03.04.2025 | 138,20 | 140,20 | 135,80 | 137,00 | -3,35% | - |
| 02.04.2025 | 138,85 | 142,00 | 138,75 | 141,75 | 1,98% | 346,00 |
| 01.04.2025 | 140,85 | 141,25 | 135,60 | 139,00 | -1,49% | 691,00 |
| 31.03.2025 | 140,95 | 142,05 | 139,15 | 141,10 | -0,70% | 868,00 |
| 28.03.2025 | 142,05 | 143,45 | 141,25 | 142,10 | -0,42% | 1.838,00 |
| 27.03.2025 | 144,30 | 144,60 | 139,60 | 142,70 | -1,28% | 1.101,00 |
| 26.03.2025 | 146,75 | 147,80 | 144,10 | 144,55 | -1,57% | 814,00 |
| 25.03.2025 | 145,65 | 148,20 | 145,55 | 146,85 | 0,72% | 1.228,00 |
| 24.03.2025 | 147,10 | 147,40 | 145,20 | 145,80 | -0,17% | 713,00 |
| 21.03.2025 | 147,00 | 147,75 | 144,60 | 146,05 | -0,81% | 767,00 |
| 20.03.2025 | 146,35 | 149,00 | 145,70 | 147,25 | 0,48% | 408,00 |
| 19.03.2025 | 147,35 | 148,70 | 145,15 | 146,55 | -0,54% | 935,00 |