208,600€
0,97%
Echtzeit-Aktienkurs GAZTRANSP.TECHNIG.EO-,01
Bid:
Ask:
Aktienkurse zur GAZTRANSP.TECHNIG.EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.01.2026 | 179,25 | 179,60 | 177,50 | 178,05 | -0,31% | 169,00 |
| 23.01.2026 | 177,70 | 178,90 | 175,70 | 178,60 | 0,70% | 453,00 |
| 22.01.2026 | 177,15 | 178,45 | 174,50 | 177,35 | 0,03% | 686,00 |
| 21.01.2026 | 173,45 | 177,80 | 172,90 | 177,30 | 2,60% | 335,00 |
| 20.01.2026 | 172,85 | 174,25 | 170,20 | 172,80 | -0,32% | 470,00 |
| 19.01.2026 | 173,10 | 175,10 | 171,90 | 173,35 | -1,14% | 1.292,00 |
| 16.01.2026 | 175,80 | 175,80 | 173,20 | 175,35 | 0,40% | 705,00 |
| 15.01.2026 | 172,90 | 175,90 | 171,30 | 174,65 | 1,75% | 758,00 |
| 14.01.2026 | 168,10 | 171,75 | 168,00 | 171,65 | 1,72% | 795,00 |
| 13.01.2026 | 169,10 | 169,10 | 166,60 | 168,75 | 0,00% | 137,00 |
| 12.01.2026 | 169,85 | 170,80 | 166,90 | 168,75 | 2,61% | 2.910,00 |
| 09.01.2026 | 162,30 | 165,25 | 160,00 | 164,45 | 2,81% | 445,00 |
| 08.01.2026 | 157,45 | 160,45 | 157,35 | 159,95 | 1,30% | 342,00 |
| 07.01.2026 | 157,90 | 158,90 | 156,05 | 157,90 | -0,60% | 1.408,00 |
| 06.01.2026 | 159,60 | 159,60 | 158,85 | 158,85 | 0,99% | 5,00 |
| 05.01.2026 | 157,30 | 157,50 | 157,00 | 157,30 | 1,00% | 16,00 |
| 02.01.2026 | 155,20 | 156,95 | 154,15 | 155,75 | -0,13% | 991,00 |
| 30.12.2025 | 156,30 | 156,55 | 155,80 | 155,95 | -0,29% | 592,00 |
| 29.12.2025 | 157,55 | 158,10 | 155,90 | 156,40 | -0,89% | 906,00 |
| 23.12.2025 | 158,95 | 159,30 | 155,35 | 157,80 | -0,66% | 957,00 |
| 22.12.2025 | 158,10 | 159,60 | 157,95 | 158,85 | 1,15% | 538,00 |
| 19.12.2025 | 157,20 | 158,30 | 156,25 | 157,05 | -0,06% | 811,00 |
| 18.12.2025 | 155,00 | 157,75 | 151,60 | 157,15 | 1,62% | 928,00 |
| 17.12.2025 | 158,40 | 159,45 | 154,55 | 154,65 | -2,27% | 874,00 |
| 16.12.2025 | 162,65 | 162,65 | 155,20 | 158,25 | -2,44% | 1.133,00 |
| 15.12.2025 | 162,50 | 162,60 | 161,80 | 162,20 | 1,03% | 29,00 |
| 12.12.2025 | 160,50 | 162,00 | 159,50 | 160,55 | -1,56% | 1.250,00 |
| 11.12.2025 | 163,90 | 164,40 | 162,80 | 163,10 | -1,00% | 370,00 |
| 10.12.2025 | 165,60 | 165,60 | 163,95 | 164,75 | -0,39% | 753,00 |
| 09.12.2025 | 168,65 | 169,90 | 164,80 | 165,40 | -3,42% | 1.246,00 |
| 08.12.2025 | 170,15 | 173,90 | 170,05 | 171,25 | 1,33% | 744,00 |
| 05.12.2025 | 175,10 | 175,20 | 168,30 | 169,00 | -3,04% | 1.130,00 |
| 04.12.2025 | 174,50 | 174,80 | 172,00 | 174,30 | 0,29% | 549,00 |
| 03.12.2025 | 174,40 | 176,55 | 171,10 | 173,80 | -0,03% | 1.116,00 |