172,950€
0,17%
Echtzeit-Aktienkurs GAZTRANSP.TECHNIG.EO-,01
Bid:
Ask:
Aktienkurse zur GAZTRANSP.TECHNIG.EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 172,60 | 173,50 | 172,20 | 173,00 | 0,20% | 666,00 |
| 27.11.2025 | 170,45 | 173,30 | 170,20 | 172,65 | 1,14% | 2.184,00 |
| 26.11.2025 | 172,05 | 172,35 | 169,35 | 170,70 | -0,47% | 501,00 |
| 25.11.2025 | 170,45 | 172,70 | 168,90 | 171,50 | 0,62% | 580,00 |
| 24.11.2025 | 170,40 | 171,40 | 169,20 | 170,45 | 0,00% | 397,00 |
| 21.11.2025 | 170,55 | 173,05 | 169,65 | 170,45 | -0,12% | 468,00 |
| 20.11.2025 | 175,65 | 176,05 | 170,30 | 170,65 | -2,18% | 257,00 |
| 19.11.2025 | 176,10 | 177,25 | 172,75 | 174,45 | -1,33% | 382,00 |
| 18.11.2025 | 175,85 | 177,50 | 175,25 | 176,80 | 0,03% | 280,00 |
| 17.11.2025 | 177,90 | 179,15 | 176,15 | 176,75 | 0,86% | 1.014,00 |
| 14.11.2025 | 176,75 | 177,50 | 175,25 | 175,25 | -0,65% | 861,00 |
| 13.11.2025 | 179,05 | 179,25 | 176,20 | 176,40 | -1,40% | 206,00 |
| 12.11.2025 | 181,00 | 181,30 | 178,35 | 178,90 | -1,81% | 1.795,00 |
| 11.11.2025 | 180,10 | 192,20 | 178,30 | 182,20 | 1,08% | 1.047,00 |
| 10.11.2025 | 179,95 | 181,10 | 177,70 | 180,25 | 0,64% | 186,00 |
| 07.11.2025 | 179,75 | 179,95 | 175,85 | 179,10 | -0,33% | 166,00 |
| 06.11.2025 | 183,30 | 183,80 | 178,70 | 179,70 | -2,18% | 356,00 |
| 05.11.2025 | 181,25 | 184,10 | 180,15 | 183,70 | 1,05% | 370,00 |
| 04.11.2025 | 186,15 | 187,00 | 180,00 | 181,80 | -2,57% | 1.023,00 |
| 03.11.2025 | 174,50 | 187,00 | 172,50 | 186,60 | 7,61% | 1.808,00 |
| 31.10.2025 | 170,35 | 174,30 | 170,05 | 173,40 | 1,67% | 481,00 |
| 30.10.2025 | 172,10 | 172,10 | 169,90 | 170,55 | -0,81% | 443,00 |
| 29.10.2025 | 167,40 | 172,60 | 166,80 | 171,95 | 2,99% | 916,00 |
| 28.10.2025 | 167,00 | 168,45 | 166,15 | 166,95 | -0,39% | 378,00 |
| 27.10.2025 | 168,70 | 168,80 | 166,60 | 167,60 | 0,42% | 741,00 |
| 24.10.2025 | 167,40 | 167,80 | 165,05 | 166,90 | -0,15% | 217,00 |
| 23.10.2025 | 162,95 | 167,30 | 162,25 | 167,15 | 3,76% | 787,00 |
| 22.10.2025 | 160,30 | 164,10 | 159,30 | 161,10 | 0,34% | 564,00 |
| 21.10.2025 | 160,10 | 161,10 | 159,05 | 160,55 | 0,19% | 623,00 |
| 20.10.2025 | 157,45 | 161,35 | 157,20 | 160,25 | 1,84% | 970,00 |
| 17.10.2025 | 159,60 | 159,90 | 154,65 | 157,35 | -3,20% | 1.013,00 |
| 16.10.2025 | 161,10 | 162,85 | 159,20 | 162,55 | 2,81% | 231,00 |
| 15.10.2025 | 160,70 | 161,00 | 157,60 | 158,10 | -1,16% | 413,00 |
| 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 |