213,806$
-7,10%
Echtzeit-Aktienkurs Total Gabon S.A.
Bid:
Ask:
Aktienkurse zur Total Gabon S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 213,43 | 214,08 | 213,43 | 213,79 | -7,10% | - |
| 05.06.2025 | 229,92 | 230,74 | 229,56 | 230,14 | 0,92% | - |
| 04.06.2025 | 227,73 | 228,60 | 227,73 | 228,05 | 0,81% | - |
| 03.06.2025 | 227,28 | 227,97 | 226,12 | 226,22 | -0,53% | - |
| 02.06.2025 | 227,68 | 228,03 | 227,43 | 227,43 | 1,75% | - |
| 30.05.2025 | 223,84 | 223,84 | 223,39 | 223,51 | -0,43% | - |
| 29.05.2025 | 223,72 | 224,48 | 223,72 | 224,48 | 0,26% | - |
| 28.05.2025 | 224,23 | 224,35 | 223,90 | 223,90 | -0,25% | - |
| 27.05.2025 | 224,80 | 224,99 | 224,45 | 224,45 | 0,34% | - |
| 23.05.2025 | 222,29 | 223,77 | 222,29 | 223,68 | 1,05% | - |
| 22.05.2025 | 221,42 | 221,54 | 221,36 | 221,36 | -0,70% | - |
| 21.05.2025 | 221,63 | 222,92 | 221,63 | 222,92 | 3,15% | - |
| 20.05.2025 | 215,70 | 216,16 | 215,70 | 216,10 | -0,47% | - |
| 19.05.2025 | 217,57 | 217,57 | 217,12 | 217,12 | 0,25% | - |
| 16.05.2025 | 216,62 | 216,73 | 216,58 | 216,58 | -0,37% | - |
| 15.05.2025 | 217,35 | 217,38 | 217,19 | 217,37 | 0,27% | - |
| 14.05.2025 | 216,56 | 216,84 | 216,52 | 216,78 | 0,16% | - |
| 13.05.2025 | 215,90 | 216,43 | 215,90 | 216,43 | 0,91% | - |
| 12.05.2025 | 214,89 | 214,89 | 214,40 | 214,47 | -1,34% | - |
| 09.05.2025 | 217,10 | 217,39 | 217,10 | 217,39 | 0,59% | - |
| 08.05.2025 | 216,62 | 216,99 | 216,11 | 216,12 | 0,61% | - |
| 07.05.2025 | 214,70 | 215,14 | 214,65 | 214,81 | 1,74% | - |
| 06.05.2025 | 212,79 | 213,11 | 211,13 | 211,13 | -1,89% | - |
| 05.05.2025 | 215,18 | 215,20 | 214,78 | 215,20 | -1,58% | - |
| 02.05.2025 | 218,09 | 218,66 | 218,09 | 218,66 | -0,49% | - |
| 30.04.2025 | 220,84 | 220,84 | 219,73 | 219,73 | -0,10% | - |
| 29.04.2025 | 219,81 | 220,10 | 219,81 | 219,96 | 1,52% | - |
| 28.04.2025 | 216,69 | 217,17 | 216,56 | 216,66 | 1,31% | - |
| 25.04.2025 | 213,66 | 213,85 | 213,66 | 213,85 | 0,19% | - |
| 24.04.2025 | 214,41 | 214,41 | 213,45 | 213,45 | 0,19% | - |
| 23.04.2025 | 213,83 | 213,83 | 212,81 | 213,05 | -0,19% | - |
| 22.04.2025 | 212,69 | 213,45 | 212,69 | 213,45 | 1,24% | - |
| 17.04.2025 | 210,72 | 210,84 | 210,72 | 210,84 | -0,08% | - |
| 16.04.2025 | 210,16 | 211,01 | 210,16 | 211,01 | 0,58% | - |
| 15.04.2025 | 209,83 | 209,85 | 209,64 | 209,80 | 0,98% | - |
| 14.04.2025 | 205,87 | 207,76 | 205,85 | 207,76 | 2,67% | - |
| 11.04.2025 | 207,29 | 207,29 | 202,36 | 202,36 | -2,11% | - |
| 10.04.2025 | 205,89 | 206,71 | 205,81 | 206,71 | 2,68% | - |
| 09.04.2025 | 195,30 | 212,79 | 195,30 | 201,31 | 0,45% | - |
| 08.04.2025 | 201,68 | 201,74 | 200,41 | 200,41 | 4,78% | - |
| 07.04.2025 | 191,19 | 193,20 | 189,98 | 191,26 | -0,93% | - |
| 04.04.2025 | 194,66 | 194,66 | 193,06 | 193,06 | -5,23% | - |
| 03.04.2025 | 203,39 | 203,85 | 203,20 | 203,73 | 0,15% | - |
| 02.04.2025 | 203,50 | 203,50 | 203,40 | 203,43 | 0,62% | - |
| 01.04.2025 | 204,20 | 204,20 | 202,15 | 202,18 | -2,31% | - |
| 31.03.2025 | 204,06 | 207,13 | 203,65 | 206,96 | 0,83% | - |
| 28.03.2025 | 203,04 | 207,70 | 203,04 | 205,26 | 3,13% | - |
| 27.03.2025 | 196,89 | 199,25 | 196,89 | 199,03 | 3,14% | - |
| 26.03.2025 | 190,27 | 193,10 | 190,27 | 192,97 | 2,02% | - |
| 25.03.2025 | 189,97 | 189,97 | 189,15 | 189,15 | -0,02% | - |
| 24.03.2025 | 189,79 | 189,79 | 188,95 | 189,20 | -0,07% | - |
| 21.03.2025 | 190,28 | 190,76 | 189,32 | 189,32 | -1,47% | - |
| 20.03.2025 | 191,94 | 192,15 | 191,72 | 192,15 | -1,00% | - |
| 19.03.2025 | 192,24 | 194,09 | 192,02 | 194,09 | 2,49% | - |
| 18.03.2025 | 189,53 | 189,53 | 188,99 | 189,37 | 0,03% | - |
| 17.03.2025 | 188,55 | 189,32 | 188,55 | 189,32 | 0,79% | - |
| 14.03.2025 | 187,95 | 187,95 | 187,84 | 187,84 | 0,33% | - |
| 13.03.2025 | 187,35 | 187,35 | 187,14 | 187,22 | -1,16% | - |
| 12.03.2025 | 188,14 | 189,64 | 188,14 | 189,42 | 1,13% | - |
| 11.03.2025 | 187,36 | 187,43 | 187,28 | 187,31 | 0,81% | - |
| 10.03.2025 | 185,96 | 186,02 | 185,79 | 185,79 | 0,09% | - |
| 06.03.2025 | 185,50 | 185,62 | 185,46 | 185,62 | 0,55% | - |
| 05.03.2025 | 184,95 | 184,95 | 184,61 | 184,61 | 1,70% | - |
| 04.03.2025 | 181,97 | 182,33 | 181,51 | 181,53 | -2,17% | - |
| 03.03.2025 | 186,61 | 186,75 | 185,56 | 185,56 | 2,53% | - |
| 28.02.2025 | 181,90 | 181,90 | 180,53 | 180,97 | -1,57% | - |
| 27.02.2025 | 183,33 | 183,99 | 183,33 | 183,86 | -0,52% | - |
| 26.02.2025 | 186,28 | 186,28 | 184,82 | 184,82 | 0,59% | - |
| 25.02.2025 | 184,99 | 185,03 | 183,74 | 183,74 | 1,01% | - |
| 24.02.2025 | 182,06 | 182,06 | 181,89 | 181,89 | -1,07% | - |
| 21.02.2025 | 184,62 | 184,62 | 183,87 | 183,87 | -0,38% | - |
| 20.02.2025 | 183,87 | 184,66 | 183,87 | 184,58 | 0,04% | - |
| 19.02.2025 | 184,92 | 184,92 | 184,50 | 184,50 | -0,22% | - |
| 18.02.2025 | 182,28 | 185,00 | 182,28 | 184,91 | 1,00% | - |
| 17.02.2025 | 183,05 | 183,07 | 183,05 | 183,07 | 0,24% | - |
| 14.02.2025 | 182,69 | 183,00 | 182,64 | 182,64 | 2,59% | - |
| 13.02.2025 | 177,67 | 178,03 | 177,56 | 178,03 | 0,55% | - |
| 12.02.2025 | 176,91 | 177,07 | 176,91 | 177,06 | 0,50% | - |
| 11.02.2025 | 175,57 | 176,17 | 175,57 | 176,17 | -0,49% | - |
| 10.02.2025 | 177,09 | 177,12 | 177,05 | 177,05 | -1,30% | - |
| 07.02.2025 | 177,05 | 179,37 | 177,05 | 179,37 | 2,24% | - |
| 06.02.2025 | 175,13 | 175,44 | 175,04 | 175,44 | -0,14% | - |
| 05.02.2025 | 176,06 | 176,41 | 175,68 | 175,68 | 3,17% | - |
| 04.02.2025 | 167,87 | 170,32 | 167,87 | 170,28 | 2,02% | - |
| 03.02.2025 | 165,96 | 166,91 | 165,94 | 166,91 | -0,62% | - |
| 31.01.2025 | 168,31 | 168,31 | 167,86 | 167,95 | -0,31% | - |
| 30.01.2025 | 168,70 | 168,70 | 168,47 | 168,47 | 0,02% | - |
| 29.01.2025 | 168,13 | 168,44 | 168,13 | 168,44 | -0,58% | - |
| 28.01.2025 | 169,79 | 169,79 | 169,28 | 169,42 | -0,89% | - |
| 27.01.2025 | 171,55 | 171,62 | 170,94 | 170,95 | -0,02% | - |
| 24.01.2025 | 170,85 | 171,03 | 170,83 | 170,98 | 0,31% | - |
| 23.01.2025 | 170,58 | 170,58 | 170,22 | 170,46 | 0,69% | - |
| 22.01.2025 | 169,28 | 169,37 | 169,28 | 169,29 | 0,28% | - |
| 21.01.2025 | 168,35 | 168,82 | 168,28 | 168,81 | 0,50% | - |
| 17.01.2025 | 167,78 | 167,98 | 167,78 | 167,98 | 0,09% | - |
| 16.01.2025 | 167,68 | 167,85 | 167,68 | 167,83 | -0,15% | - |
| 15.01.2025 | 168,16 | 168,19 | 168,08 | 168,08 | 0,70% | - |
| 14.01.2025 | 166,09 | 166,91 | 166,09 | 166,91 | 0,55% | - |
| 13.01.2025 | 166,00 | 166,14 | 165,90 | 165,99 | -1,04% | - |
| 10.01.2025 | 167,60 | 167,77 | 167,60 | 167,73 | -0,04% | - |