158,350€
-1,00%
Echtzeit-Aktienkurs Gaztransport Technigaz SAS
Bid:
Ask:
Aktienkurse zur Gaztransport Technigaz SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 160,70 | 161,00 | 157,60 | 157,95 | -1,25% | 387,00 |
| 14.10.2025 | 159,65 | 160,05 | 157,35 | 159,95 | -0,56% | 321,00 |
| 13.10.2025 | 167,70 | 168,30 | 159,80 | 160,85 | -3,01% | 518,00 |
| 10.10.2025 | 164,00 | 168,35 | 163,45 | 165,85 | 1,34% | 506,00 |
| 09.10.2025 | 166,85 | 167,15 | 162,95 | 163,65 | -1,89% | 1.146,00 |
| 08.10.2025 | 162,00 | 167,10 | 161,40 | 166,80 | 3,38% | 1.177,00 |
| 07.10.2025 | 156,90 | 162,55 | 155,70 | 161,35 | 2,61% | 1.830,00 |
| 06.10.2025 | 159,10 | 159,10 | 155,80 | 157,25 | -0,22% | 949,00 |
| 03.10.2025 | 157,30 | 158,25 | 156,10 | 157,60 | 0,10% | 431,00 |
| 02.10.2025 | 157,10 | 157,70 | 154,90 | 157,45 | 0,70% | 2.411,00 |
| 01.10.2025 | 158,10 | 159,30 | 154,65 | 156,35 | -1,23% | 446,00 |
| 30.09.2025 | 155,30 | 158,30 | 154,35 | 158,30 | 1,44% | 333,00 |
| 29.09.2025 | 157,40 | 158,30 | 155,05 | 156,05 | -1,79% | 568,00 |
| 26.09.2025 | 154,60 | 159,35 | 154,30 | 158,90 | 2,35% | 568,00 |
| 25.09.2025 | 154,75 | 155,70 | 153,40 | 155,25 | 0,42% | 259,00 |
| 24.09.2025 | 152,00 | 154,75 | 151,55 | 154,60 | 1,91% | 885,00 |
| 23.09.2025 | 154,20 | 154,70 | 151,50 | 151,70 | -1,65% | 1.988,00 |
| 22.09.2025 | 154,40 | 155,30 | 153,40 | 154,25 | -0,58% | 1.036,00 |
| 19.09.2025 | 151,40 | 157,45 | 151,40 | 155,15 | 2,48% | 828,00 |
| 18.09.2025 | 153,50 | 154,00 | 150,90 | 151,40 | 0,70% | 732,00 |
| 17.09.2025 | 156,70 | 156,95 | 147,45 | 150,35 | -4,05% | 1.860,00 |
| 16.09.2025 | 159,35 | 160,10 | 156,10 | 156,70 | -1,51% | 442,00 |
| 15.09.2025 | 159,60 | 160,70 | 158,45 | 159,10 | -0,16% | 213,00 |
| 12.09.2025 | 155,80 | 159,70 | 155,25 | 159,35 | 2,57% | 531,00 |
| 11.09.2025 | 152,50 | 156,20 | 152,50 | 155,35 | 1,44% | 15,00 |
| 10.09.2025 | 153,60 | 154,30 | 152,35 | 153,15 | -0,39% | 846,00 |
| 09.09.2025 | 150,90 | 153,90 | 150,70 | 153,75 | 1,75% | 349,00 |
| 08.09.2025 | 150,80 | 153,00 | 150,50 | 151,10 | 0,23% | 262,00 |
| 05.09.2025 | 155,55 | 155,65 | 150,10 | 150,75 | -2,90% | 809,00 |
| 04.09.2025 | 156,85 | 157,20 | 154,25 | 155,25 | -1,08% | 435,00 |
| 03.09.2025 | 158,50 | 158,65 | 155,25 | 156,95 | -1,07% | 730,00 |
| 02.09.2025 | 157,50 | 159,95 | 156,65 | 158,65 | 0,32% | 503,00 |
| 01.09.2025 | 160,40 | 160,90 | 156,95 | 158,15 | -1,25% | 317,00 |
| 29.08.2025 | 157,00 | 161,10 | 156,60 | 160,15 | 2,50% | 619,00 |
| 28.08.2025 | 158,60 | 159,10 | 156,20 | 156,25 | -1,08% | 270,00 |
| 27.08.2025 | 154,55 | 158,50 | 151,70 | 157,95 | 1,97% | 626,00 |
| 26.08.2025 | 156,50 | 156,85 | 152,65 | 154,90 | -1,27% | 819,00 |
| 25.08.2025 | 157,60 | 158,60 | 156,75 | 156,90 | -0,48% | 701,00 |
| 22.08.2025 | 159,60 | 160,20 | 157,60 | 157,65 | -1,38% | 135,00 |
| 21.08.2025 | 157,90 | 161,00 | 157,75 | 159,85 | 0,69% | 332,00 |
| 20.08.2025 | 158,90 | 159,95 | 158,10 | 158,75 | -0,28% | 413,00 |
| 19.08.2025 | 162,10 | 162,70 | 158,70 | 159,20 | -2,12% | 230,00 |
| 18.08.2025 | 158,40 | 162,70 | 156,10 | 162,65 | 3,04% | 745,00 |
| 15.08.2025 | 158,80 | 159,75 | 157,75 | 157,85 | -0,50% | 538,00 |
| 14.08.2025 | 158,45 | 160,05 | 158,10 | 158,65 | -0,03% | 400,00 |
| 13.08.2025 | 162,50 | 162,50 | 158,40 | 158,70 | -2,13% | 1.153,00 |
| 12.08.2025 | 161,65 | 162,30 | 160,55 | 162,15 | 0,25% | 980,00 |
| 11.08.2025 | 161,30 | 162,50 | 159,70 | 161,75 | 0,75% | 834,00 |
| 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 |