194,650€
-2,04%
Echtzeit-Aktienkurs Gaztransport Technigaz SAS
Bid:
Ask:
Aktienkurse zur Gaztransport Technigaz SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 199,20 | 199,90 | 191,00 | 195,45 | -1,64% | 736,00 |
| 17.06.2026 | 196,85 | 200,40 | 195,40 | 198,70 | -0,55% | 309,00 |
| 16.06.2026 | 203,40 | 204,90 | 196,80 | 199,80 | -1,58% | 444,00 |
| 15.06.2026 | 199,85 | 205,10 | 197,75 | 203,00 | -0,20% | 395,00 |
| 12.06.2026 | 203,10 | 204,20 | 196,50 | 203,40 | 1,70% | 142,00 |
| 11.06.2026 | 203,30 | 203,60 | 199,70 | 200,00 | -1,33% | 269,00 |
| 10.06.2026 | 199,60 | 204,40 | 198,25 | 202,70 | 1,48% | 173,00 |
| 09.06.2026 | 200,50 | 204,80 | 195,95 | 199,75 | -1,46% | 165,00 |
| 08.06.2026 | 203,00 | 205,70 | 200,00 | 202,70 | -0,05% | 562,00 |
| 05.06.2026 | 202,10 | 204,70 | 201,40 | 202,80 | 0,10% | 103,00 |
| 04.06.2026 | 197,45 | 203,10 | 195,75 | 202,60 | 1,30% | 478,00 |
| 03.06.2026 | 198,70 | 200,80 | 197,05 | 200,00 | 0,20% | 949,00 |
| 02.06.2026 | 194,75 | 200,40 | 193,30 | 199,60 | 2,44% | 477,00 |
| 01.06.2026 | 202,20 | 202,60 | 191,80 | 194,85 | -1,99% | 766,00 |
| 29.05.2026 | 197,80 | 201,60 | 194,95 | 198,80 | -0,77% | 2.613,00 |
| 28.05.2026 | 202,70 | 203,80 | 197,35 | 200,35 | -0,22% | 259,00 |
| 27.05.2026 | 205,70 | 206,90 | 198,75 | 200,80 | -3,14% | 361,00 |
| 26.05.2026 | 205,60 | 209,00 | 204,10 | 207,30 | 2,02% | 359,00 |
| 25.05.2026 | 200,60 | 205,40 | 200,00 | 203,20 | -0,59% | 360,00 |
| 22.05.2026 | 203,70 | 205,10 | 200,80 | 204,40 | 1,19% | 106,00 |
| 21.05.2026 | 203,20 | 205,00 | 198,80 | 202,00 | -0,05% | 243,00 |
| 20.05.2026 | 205,50 | 206,90 | 200,00 | 202,10 | -2,32% | 77,00 |
| 19.05.2026 | 204,30 | 207,20 | 201,20 | 206,90 | 2,07% | 171,00 |
| 18.05.2026 | 209,80 | 210,40 | 201,20 | 202,70 | -4,07% | 389,00 |
| 15.05.2026 | 209,90 | 211,40 | 206,60 | 211,30 | 1,15% | 266,00 |
| 14.05.2026 | 205,10 | 209,50 | 203,70 | 208,90 | 2,10% | 114,00 |
| 13.05.2026 | 203,70 | 208,50 | 203,70 | 204,60 | -0,39% | 172,00 |
| 12.05.2026 | 208,30 | 210,50 | 203,20 | 205,40 | -0,39% | 193,00 |
| 11.05.2026 | 203,80 | 209,20 | 203,00 | 206,20 | 1,18% | 132,00 |
| 08.05.2026 | 210,80 | 210,80 | 202,00 | 203,80 | -3,78% | 178,00 |
| 07.05.2026 | 211,30 | 213,80 | 206,50 | 211,80 | -0,09% | 375,00 |
| 06.05.2026 | 209,20 | 213,10 | 204,90 | 212,00 | -0,09% | 409,00 |
| 05.05.2026 | 208,80 | 212,80 | 208,20 | 212,20 | 0,47% | 342,00 |
| 04.05.2026 | 205,30 | 212,40 | 204,60 | 211,20 | 1,59% | 293,00 |
| 30.04.2026 | 206,50 | 208,90 | 202,80 | 207,90 | 1,32% | 54,00 |
| 29.04.2026 | 204,60 | 206,40 | 203,00 | 205,20 | 0,15% | 138,00 |
| 28.04.2026 | 198,55 | 207,10 | 197,75 | 204,90 | 3,83% | 962,00 |
| 27.04.2026 | 198,50 | 201,60 | 197,25 | 197,35 | 0,13% | 449,00 |
| 24.04.2026 | 202,70 | 203,40 | 193,70 | 197,10 | -3,10% | 525,00 |
| 23.04.2026 | 195,00 | 206,30 | 194,00 | 203,40 | 4,98% | 395,00 |
| 22.04.2026 | 200,00 | 201,10 | 193,65 | 193,75 | -2,86% | 243,00 |
| 21.04.2026 | 195,10 | 200,80 | 193,95 | 199,45 | 2,07% | 200,00 |
| 20.04.2026 | 196,90 | 198,40 | 194,60 | 195,40 | 0,64% | 323,00 |
| 17.04.2026 | 197,50 | 199,85 | 193,15 | 194,15 | -1,52% | 736,00 |
| 16.04.2026 | 200,50 | 200,80 | 196,45 | 197,15 | -1,15% | 213,00 |
| 15.04.2026 | 199,35 | 203,00 | 198,60 | 199,45 | -0,32% | 290,00 |
| 14.04.2026 | 202,40 | 205,10 | 199,40 | 200,10 | -1,33% | 590,00 |
| 13.04.2026 | 201,00 | 203,30 | 191,55 | 202,80 | 1,68% | 543,00 |
| 10.04.2026 | 202,40 | 204,80 | 198,95 | 199,45 | -2,75% | 611,00 |
| 09.04.2026 | 205,40 | 207,00 | 204,60 | 205,10 | 0,69% | 605,00 |
| 08.04.2026 | 205,00 | 209,20 | 195,80 | 203,70 | 0,05% | 864,00 |
| 07.04.2026 | 205,00 | 206,80 | 201,90 | 203,60 | 0,05% | 559,00 |
| 02.04.2026 | 195,70 | 204,20 | 194,70 | 203,50 | 0,64% | 647,00 |
| 01.04.2026 | 203,20 | 204,10 | 198,20 | 202,20 | 1,58% | 623,00 |
| 31.03.2026 | 198,60 | 205,40 | 195,80 | 199,05 | 1,22% | 546,00 |
| 30.03.2026 | 198,05 | 202,40 | 195,95 | 196,65 | -0,71% | 238,00 |
| 27.03.2026 | 205,00 | 205,60 | 197,35 | 198,05 | -3,34% | 450,00 |
| 26.03.2026 | 204,00 | 206,80 | 201,70 | 204,90 | -0,19% | 351,00 |
| 25.03.2026 | 202,70 | 206,50 | 202,10 | 205,30 | 1,18% | 190,00 |
| 24.03.2026 | 199,55 | 204,20 | 199,35 | 202,90 | 0,55% | 837,00 |
| 23.03.2026 | 196,75 | 202,10 | 192,80 | 201,80 | 1,92% | 1.255,00 |
| 20.03.2026 | 216,40 | 217,10 | 197,00 | 198,00 | -9,17% | 1.534,00 |
| 19.03.2026 | 201,30 | 220,00 | 200,70 | 218,00 | 8,35% | 2.004,00 |
| 18.03.2026 | 200,70 | 205,40 | 199,30 | 201,20 | 1,18% | 649,00 |
| 17.03.2026 | 198,70 | 200,40 | 197,45 | 198,85 | -0,25% | 395,00 |
| 16.03.2026 | 200,00 | 200,00 | 197,10 | 199,35 | 0,76% | 538,00 |
| 13.03.2026 | 199,00 | 201,10 | 197,50 | 197,85 | -0,48% | 228,00 |
| 12.03.2026 | 199,30 | 201,20 | 198,60 | 198,80 | -1,19% | 462,00 |
| 11.03.2026 | 201,70 | 202,60 | 196,55 | 201,20 | -0,05% | 500,00 |
| 10.03.2026 | 197,80 | 203,20 | 193,30 | 201,30 | 1,41% | 643,00 |
| 09.03.2026 | 198,90 | 199,45 | 193,05 | 198,50 | -0,08% | 918,00 |
| 06.03.2026 | 198,10 | 199,25 | 188,95 | 198,65 | 1,61% | 1.784,00 |
| 05.03.2026 | 198,35 | 201,80 | 193,35 | 195,50 | -1,14% | 711,00 |
| 04.03.2026 | 196,75 | 199,00 | 193,30 | 197,75 | 0,10% | 642,00 |
| 03.03.2026 | 197,70 | 201,00 | 192,95 | 197,55 | -0,73% | 1.152,00 |
| 02.03.2026 | 191,50 | 199,90 | 189,50 | 199,00 | 3,81% | 1.520,00 |
| 27.02.2026 | 191,20 | 193,90 | 190,60 | 191,70 | -0,83% | 622,00 |
| 26.02.2026 | 191,45 | 193,60 | 189,20 | 193,30 | 1,07% | 578,00 |
| 25.02.2026 | 188,85 | 191,60 | 186,55 | 191,25 | 1,27% | 705,00 |
| 24.02.2026 | 191,30 | 192,75 | 186,95 | 188,85 | -1,31% | 1.207,00 |
| 23.02.2026 | 188,70 | 191,95 | 184,95 | 191,35 | 1,16% | 2.110,00 |
| 20.02.2026 | 184,60 | 191,90 | 177,95 | 189,15 | 2,88% | 1.246,00 |
| 19.02.2026 | 183,35 | 186,40 | 182,65 | 183,85 | 0,14% | 864,00 |
| 18.02.2026 | 180,85 | 183,80 | 180,30 | 183,60 | 1,55% | 626,00 |
| 17.02.2026 | 180,95 | 181,90 | 179,70 | 180,80 | -0,44% | 321,00 |
| 16.02.2026 | 181,90 | 182,95 | 181,20 | 181,60 | 0,19% | 506,00 |
| 13.02.2026 | 177,40 | 182,00 | 175,30 | 181,25 | 1,91% | 634,00 |
| 12.02.2026 | 178,40 | 180,55 | 177,00 | 177,85 | 0,20% | 187,00 |
| 11.02.2026 | 178,80 | 179,35 | 175,10 | 177,50 | -0,50% | 282,00 |
| 10.02.2026 | 179,65 | 181,55 | 178,10 | 178,40 | -1,03% | 304,00 |
| 09.02.2026 | 177,45 | 180,50 | 176,95 | 180,25 | 2,94% | 359,00 |
| 06.02.2026 | 176,90 | 179,25 | 174,50 | 175,10 | -0,85% | 441,00 |
| 05.02.2026 | 179,60 | 180,30 | 176,30 | 176,60 | -1,34% | 446,00 |
| 04.02.2026 | 182,30 | 185,05 | 178,90 | 179,00 | -1,65% | 606,00 |
| 03.02.2026 | 180,85 | 187,75 | 180,50 | 182,00 | 1,00% | 1.245,00 |
| 02.02.2026 | 176,80 | 182,00 | 175,00 | 180,20 | -0,25% | 1.157,00 |
| 30.01.2026 | 181,65 | 182,50 | 180,05 | 180,65 | -0,91% | 295,00 |
| 29.01.2026 | 182,15 | 184,55 | 180,25 | 182,30 | 1,08% | 1.014,00 |
| 28.01.2026 | 180,60 | 180,70 | 178,70 | 180,35 | 0,59% | 564,00 |
| 27.01.2026 | 178,80 | 179,80 | 177,80 | 179,30 | 0,70% | 554,00 |