155,350€
2,04%
Echtzeit-Aktienkurs Gaztransport Technigaz SAS
Bid:
Ask:
Aktienkurse zur Gaztransport Technigaz SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.03.2025 | 146,25 | 147,70 | 145,80 | 147,35 | 0,79% | 4.855,00 |
| 17.03.2025 | 142,95 | 146,50 | 142,60 | 146,20 | 1,88% | 182,00 |
| 14.03.2025 | 142,75 | 143,90 | 141,85 | 143,50 | 1,09% | 454,00 |
| 13.03.2025 | 142,45 | 143,95 | 141,40 | 141,95 | -0,46% | 225,00 |
| 12.03.2025 | 140,05 | 143,95 | 139,30 | 142,60 | 2,15% | 305,00 |
| 11.03.2025 | 139,65 | 140,65 | 137,95 | 139,60 | 0,29% | 581,00 |
| 10.03.2025 | 140,30 | 143,15 | 138,10 | 139,20 | -1,07% | 335,00 |
| 07.03.2025 | 141,15 | 142,45 | 139,45 | 140,70 | 0,04% | 1.001,00 |
| 06.03.2025 | 143,85 | 146,80 | 140,20 | 140,65 | -1,85% | 604,00 |
| 05.03.2025 | 148,60 | 149,00 | 140,90 | 143,30 | -2,85% | 1.422,00 |
| 04.03.2025 | 150,75 | 150,80 | 145,65 | 147,50 | -2,16% | 472,00 |
| 03.03.2025 | 148,00 | 153,15 | 147,50 | 150,75 | 2,27% | 427,00 |
| 28.02.2025 | 146,35 | 148,85 | 145,80 | 147,40 | 0,10% | 290,00 |
| 27.02.2025 | 148,50 | 149,80 | 147,15 | 147,25 | -0,44% | 793,00 |
| 26.02.2025 | 151,45 | 151,45 | 147,30 | 147,90 | -1,89% | 1.303,00 |
| 25.02.2025 | 159,40 | 159,60 | 150,20 | 150,75 | -5,28% | 1.691,00 |
| 24.02.2025 | 154,70 | 160,55 | 154,00 | 159,15 | 3,99% | 2.318,00 |
| 21.02.2025 | 143,15 | 157,30 | 141,90 | 153,05 | 7,78% | 3.508,00 |
| 20.02.2025 | 135,05 | 145,00 | 133,10 | 142,00 | 5,30% | 1.412,00 |
| 19.02.2025 | 136,05 | 136,95 | 134,60 | 134,85 | -0,99% | 327,00 |
| 18.02.2025 | 137,05 | 137,50 | 135,15 | 136,20 | -0,07% | 294,00 |
| 17.02.2025 | 134,10 | 136,70 | 133,80 | 136,30 | 1,72% | 591,00 |
| 14.02.2025 | 134,25 | 135,20 | 133,60 | 134,00 | -0,07% | 775,00 |
| 13.02.2025 | 138,25 | 139,20 | 133,70 | 134,10 | -2,79% | 1.955,00 |
| 12.02.2025 | 134,50 | 138,20 | 134,10 | 137,95 | 2,53% | 807,00 |
| 11.02.2025 | 139,75 | 140,50 | 133,50 | 134,55 | -3,27% | 1.934,00 |
| 10.02.2025 | 145,95 | 146,20 | 134,45 | 139,10 | -4,33% | 1.314,00 |
| 07.02.2025 | 146,90 | 149,85 | 144,40 | 145,40 | -0,82% | 424,00 |
| 06.02.2025 | 152,55 | 153,70 | 146,50 | 146,60 | -3,81% | 717,00 |
| 05.02.2025 | 148,90 | 152,70 | 148,70 | 152,40 | 1,97% | 550,00 |
| 04.02.2025 | 147,70 | 150,45 | 146,75 | 149,45 | 1,46% | 275,00 |
| 03.02.2025 | 145,35 | 148,30 | 145,05 | 147,30 | -0,27% | 625,00 |
| 31.01.2025 | 146,80 | 148,60 | 146,80 | 147,70 | 0,54% | 332,00 |
| 30.01.2025 | 146,65 | 147,65 | 146,10 | 146,90 | 0,44% | 217,00 |
| 29.01.2025 | 146,75 | 146,90 | 145,20 | 146,25 | 0,41% | 107,00 |
| 28.01.2025 | 145,35 | 147,00 | 144,70 | 145,65 | -0,17% | 81,00 |
| 27.01.2025 | 144,80 | 147,25 | 140,10 | 145,90 | -0,27% | 372,00 |
| 24.01.2025 | 148,90 | 149,40 | 145,40 | 146,30 | -1,65% | 262,00 |
| 23.01.2025 | 146,55 | 149,15 | 146,10 | 148,75 | 1,64% | 349,00 |
| 22.01.2025 | 144,85 | 147,20 | 144,70 | 146,35 | 1,00% | 196,00 |
| 21.01.2025 | 144,35 | 146,40 | 143,35 | 144,90 | 0,03% | 31,00 |
| 20.01.2025 | 143,80 | 146,25 | 143,30 | 144,85 | 0,84% | 157,00 |
| 17.01.2025 | 143,95 | 144,75 | 142,05 | 143,65 | -0,03% | 556,00 |
| 16.01.2025 | 142,60 | 145,10 | 142,10 | 143,70 | 1,27% | 258,00 |
| 15.01.2025 | 139,05 | 142,50 | 139,05 | 141,90 | 2,01% | 359,00 |
| 14.01.2025 | 140,75 | 141,25 | 138,25 | 139,10 | -1,00% | 326,00 |
| 13.01.2025 | 139,05 | 140,60 | 136,00 | 140,50 | 0,50% | 322,00 |
| 10.01.2025 | 140,85 | 143,70 | 139,30 | 139,80 | -0,92% | 214,00 |
| 09.01.2025 | 140,85 | 142,05 | 138,95 | 141,10 | -0,11% | 177,00 |
| 08.01.2025 | 136,85 | 141,50 | 136,65 | 141,25 | 3,37% | 219,00 |
| 07.01.2025 | 135,60 | 138,20 | 135,50 | 136,65 | 0,74% | 823,00 |
| 06.01.2025 | 140,50 | 141,00 | 135,50 | 135,65 | -3,00% | 508,00 |
| 03.01.2025 | 134,85 | 140,40 | 133,80 | 139,85 | 3,90% | 693,00 |
| 02.01.2025 | 128,85 | 134,85 | 127,70 | 134,60 | 4,34% | 491,00 |
| 30.12.2024 | 130,65 | 130,80 | 128,80 | 129,00 | -1,90% | 97,00 |
| 27.12.2024 | 128,00 | 131,65 | 126,90 | 131,50 | 2,18% | 276,00 |
| 23.12.2024 | 128,85 | 129,10 | 126,85 | 128,70 | 0,00% | 306,00 |
| 20.12.2024 | 128,30 | 129,60 | 127,15 | 128,70 | -0,23% | 221,00 |
| 19.12.2024 | 129,25 | 130,55 | 126,60 | 129,00 | -0,31% | 243,00 |
| 18.12.2024 | 129,70 | 131,50 | 129,15 | 129,40 | -0,73% | 342,00 |