213,800€
-2,33%
Echtzeit-Aktienkurs GAZTRANSP.TECHNIG.EO-,01
Bid:
Ask:
Aktienkurse zur GAZTRANSP.TECHNIG.EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 218,80 | 219,00 | 213,90 | 213,90 | -2,28% | 207,00 |
| 09.09.2026 | 218,60 | 219,90 | 217,40 | 218,90 | -0,05% | 119,00 |
| 08.09.2026 | 220,60 | 221,70 | 218,60 | 219,00 | -0,59% | 153,00 |
| 07.09.2026 | 216,20 | 220,40 | 215,90 | 220,30 | 1,29% | 473,00 |
| 04.09.2026 | 211,20 | 217,60 | 209,70 | 217,50 | 4,32% | 566,00 |
| 03.09.2026 | 209,40 | 210,90 | 206,50 | 208,50 | -0,43% | 129,00 |
| 02.09.2026 | 210,70 | 214,80 | 208,70 | 209,40 | -0,52% | 261,00 |
| 01.09.2026 | 210,20 | 212,50 | 209,40 | 210,50 | 0,43% | 112,00 |
| 31.08.2026 | 211,50 | 213,20 | 209,20 | 209,60 | -0,62% | 96,00 |
| 28.08.2026 | 209,50 | 212,90 | 208,70 | 210,90 | 1,39% | 342,00 |
| 27.08.2026 | 207,80 | 208,90 | 205,40 | 208,00 | 0,10% | 86,00 |
| 26.08.2026 | 206,90 | 209,80 | 205,80 | 207,80 | 1,42% | 93,00 |
| 25.08.2026 | 203,60 | 205,50 | 202,70 | 204,90 | 0,99% | 22,00 |
| 24.08.2026 | 204,60 | 206,00 | 202,40 | 202,90 | -1,22% | 175,00 |
| 21.08.2026 | 205,10 | 206,50 | 202,60 | 205,40 | 0,39% | 538,00 |
| 20.08.2026 | 205,40 | 205,50 | 202,30 | 204,60 | -0,82% | 108,00 |
| 19.08.2026 | 204,80 | 207,20 | 204,80 | 206,30 | -1,15% | 76,00 |
| 18.08.2026 | 207,30 | 209,30 | 207,00 | 208,70 | 0,48% | 15,00 |
| 17.08.2026 | 206,70 | 208,10 | 206,40 | 207,70 | 0,68% | 296,00 |
| 14.08.2026 | 203,00 | 206,90 | 202,60 | 206,30 | 1,78% | 568,00 |
| 13.08.2026 | 202,50 | 203,20 | 199,05 | 202,70 | 0,30% | 194,00 |
| 12.08.2026 | 204,60 | 204,90 | 200,60 | 202,10 | -0,44% | 277,00 |
| 11.08.2026 | 202,20 | 204,90 | 201,90 | 203,00 | 0,54% | 415,00 |
| 10.08.2026 | 197,10 | 202,70 | 197,10 | 201,90 | 2,28% | 519,00 |
| 07.08.2026 | 196,90 | 198,15 | 194,15 | 197,40 | 0,30% | 134,00 |
| 06.08.2026 | 195,20 | 197,95 | 194,50 | 196,80 | 0,85% | 214,00 |
| 05.08.2026 | 195,65 | 199,40 | 194,60 | 195,15 | 0,05% | 182,00 |
| 04.08.2026 | 198,20 | 199,30 | 194,40 | 195,05 | -1,27% | 168,00 |
| 03.08.2026 | 197,70 | 198,40 | 194,60 | 197,55 | 0,43% | 1.046,00 |
| 31.07.2026 | 198,20 | 199,20 | 193,90 | 196,70 | -0,30% | 274,00 |
| 30.07.2026 | 193,20 | 197,70 | 192,40 | 197,30 | 1,99% | 104,00 |
| 29.07.2026 | 185,95 | 193,80 | 185,90 | 193,45 | 4,09% | 448,00 |
| 28.07.2026 | 190,25 | 191,45 | 184,45 | 185,85 | -1,95% | 1.349,00 |
| 27.07.2026 | 197,20 | 198,10 | 189,50 | 189,55 | -3,51% | 166,00 |
| 24.07.2026 | 197,00 | 197,10 | 193,80 | 196,45 | -0,28% | 357,00 |
| 23.07.2026 | 194,50 | 199,15 | 192,15 | 197,00 | 2,63% | 386,00 |
| 22.07.2026 | 189,65 | 192,60 | 189,20 | 191,95 | 0,97% | 144,00 |
| 21.07.2026 | 189,20 | 190,40 | 187,40 | 190,10 | 0,26% | 1.134,00 |
| 20.07.2026 | 189,25 | 190,55 | 186,90 | 189,60 | 1,42% | 316,00 |
| 17.07.2026 | 186,95 | 188,15 | 185,70 | 186,95 | 0,16% | 196,00 |
| 16.07.2026 | 188,75 | 189,10 | 185,05 | 186,65 | -1,87% | 446,00 |
| 15.07.2026 | 188,85 | 190,55 | 185,65 | 190,20 | 0,77% | 263,00 |
| 14.07.2026 | 192,10 | 193,40 | 185,25 | 188,75 | -1,95% | 130,00 |
| 13.07.2026 | 189,55 | 194,95 | 187,45 | 192,50 | 2,18% | 326,00 |
| 10.07.2026 | 190,60 | 193,30 | 187,15 | 188,40 | -0,79% | 192,00 |
| 09.07.2026 | 192,60 | 195,50 | 189,55 | 189,90 | -1,12% | 213,00 |
| 08.07.2026 | 190,60 | 194,45 | 189,05 | 192,05 | 1,29% | 556,00 |
| 07.07.2026 | 187,95 | 192,35 | 186,65 | 189,60 | 1,61% | 262,00 |
| 06.07.2026 | 190,40 | 190,40 | 186,10 | 186,60 | -1,22% | 857,00 |
| 03.07.2026 | 185,15 | 189,75 | 184,45 | 188,90 | 2,19% | 484,00 |
| 02.07.2026 | 185,80 | 187,30 | 183,70 | 184,85 | -0,11% | 603,00 |
| 01.07.2026 | 185,05 | 186,75 | 183,20 | 185,05 | -0,46% | 742,00 |
| 30.06.2026 | 183,80 | 186,20 | 182,95 | 185,90 | 1,03% | 190,00 |
| 29.06.2026 | 181,80 | 185,90 | 181,00 | 184,00 | 1,94% | 705,00 |
| 26.06.2026 | 181,20 | 184,60 | 176,80 | 180,50 | -1,53% | 952,00 |
| 25.06.2026 | 184,75 | 186,15 | 183,15 | 183,30 | -1,56% | 362,00 |
| 24.06.2026 | 189,60 | 190,70 | 183,50 | 186,20 | -2,36% | 228,00 |
| 23.06.2026 | 191,50 | 191,90 | 187,05 | 190,70 | -1,09% | 718,00 |
| 22.06.2026 | 188,95 | 195,00 | 188,55 | 192,80 | 0,68% | 715,00 |
| 19.06.2026 | 193,75 | 195,10 | 190,10 | 191,50 | -2,02% | 495,00 |
| 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 |