215,505$
-0,59%
Echtzeit-Aktienkurs Total Gabon S.A.
Bid:
Ask:
Aktienkurse zur Total Gabon S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 217,17 | 217,32 | 215,51 | 215,56 | -0,56% | - |
| 17.07.2025 | 216,67 | 217,11 | 216,67 | 216,78 | -1,03% | - |
| 16.07.2025 | 217,49 | 219,06 | 217,18 | 219,03 | -0,11% | - |
| 15.07.2025 | 221,07 | 221,07 | 219,26 | 219,26 | -1,34% | - |
| 14.07.2025 | 221,93 | 222,34 | 221,37 | 222,25 | 0,35% | - |
| 11.07.2025 | 223,18 | 223,20 | 221,41 | 221,48 | -0,78% | - |
| 10.07.2025 | 222,60 | 223,44 | 222,54 | 223,22 | -0,51% | - |
| 09.07.2025 | 221,81 | 224,35 | 221,81 | 224,35 | 0,45% | - |
| 08.07.2025 | 221,33 | 223,41 | 221,17 | 223,34 | 1,66% | - |
| 07.07.2025 | 220,91 | 220,91 | 219,16 | 219,70 | -1,34% | - |
| 03.07.2025 | 222,10 | 222,88 | 222,10 | 222,68 | 0,41% | - |
| 02.07.2025 | 222,15 | 222,26 | 221,54 | 221,78 | -0,05% | - |
| 01.07.2025 | 222,16 | 222,16 | 221,54 | 221,89 | 0,52% | - |
| 30.06.2025 | 220,53 | 221,70 | 220,53 | 220,73 | -0,45% | - |
| 27.06.2025 | 222,12 | 222,57 | 221,21 | 221,72 | -0,88% | - |
| 26.06.2025 | 223,70 | 223,71 | 222,73 | 223,70 | 1,77% | - |
| 25.06.2025 | 219,83 | 219,92 | 218,98 | 219,81 | -2,04% | - |
| 24.06.2025 | 220,66 | 224,39 | 220,66 | 224,39 | -0,15% | - |
| 23.06.2025 | 222,58 | 224,73 | 221,44 | 224,73 | 0,84% | - |
| 20.06.2025 | 222,82 | 223,28 | 221,70 | 222,87 | 0,37% | - |
| 18.06.2025 | 220,92 | 223,25 | 220,92 | 222,04 | 0,25% | - |
| 17.06.2025 | 222,52 | 223,48 | 221,49 | 221,49 | -1,10% | - |
| 16.06.2025 | 224,84 | 224,89 | 223,76 | 223,95 | 2,79% | - |
| 13.06.2025 | 215,66 | 217,87 | 215,66 | 217,87 | 3,22% | - |
| 12.06.2025 | 211,12 | 211,12 | 211,06 | 211,06 | 0,91% | - |
| 11.06.2025 | 209,13 | 209,15 | 208,20 | 209,15 | 1,39% | - |
| 10.06.2025 | 206,42 | 206,42 | 206,09 | 206,28 | -1,44% | - |
| 09.06.2025 | 208,73 | 209,29 | 208,73 | 209,29 | -2,11% | - |
| 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% | - |