264,677$
0,62%
Echtzeit-Aktienkurs Total Gabon S.A.
Bid:
Ask:
Aktienkurse zur Total Gabon S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 264,91 | 264,91 | 263,32 | 264,50 | 0,55% | - |
| 23.04.2026 | 265,25 | 265,25 | 258,36 | 263,04 | 0,79% | - |
| 22.04.2026 | 261,81 | 263,29 | 260,10 | 260,98 | 0,48% | - |
| 21.04.2026 | 258,97 | 262,20 | 258,40 | 259,74 | 0,23% | - |
| 20.04.2026 | 258,44 | 259,72 | 257,25 | 259,14 | 5,46% | - |
| 17.04.2026 | 249,56 | 251,52 | 245,32 | 245,72 | -4,72% | - |
| 16.04.2026 | 256,95 | 259,45 | 256,95 | 257,90 | 1,25% | - |
| 15.04.2026 | 258,36 | 258,36 | 253,19 | 254,70 | -1,09% | - |
| 14.04.2026 | 261,08 | 261,08 | 256,80 | 257,50 | -2,23% | - |
| 13.04.2026 | 261,07 | 263,62 | 259,60 | 263,37 | -0,25% | - |
| 10.04.2026 | 260,44 | 264,18 | 259,37 | 264,02 | 1,56% | - |
| 09.04.2026 | 261,96 | 263,37 | 259,44 | 259,96 | 0,77% | - |
| 08.04.2026 | 253,52 | 258,85 | 253,46 | 257,97 | -2,54% | - |
| 07.04.2026 | 263,12 | 264,96 | 262,04 | 264,70 | 3,31% | - |
| 02.04.2026 | 256,36 | 257,06 | 254,92 | 256,23 | 0,31% | - |
| 01.04.2026 | 256,44 | 257,06 | 253,77 | 255,44 | -2,39% | - |
| 31.03.2026 | 259,50 | 261,70 | 259,15 | 261,70 | 2,72% | - |
| 30.03.2026 | 254,79 | 257,61 | 253,17 | 254,76 | 1,98% | - |
| 26.03.2026 | 253,45 | 253,75 | 249,82 | 249,82 | 0,25% | - |
| 25.03.2026 | 250,81 | 253,69 | 249,17 | 249,19 | -2,67% | - |
| 24.03.2026 | 254,73 | 256,65 | 254,05 | 256,02 | 1,82% | - |
| 23.03.2026 | 254,57 | 257,77 | 249,79 | 251,45 | -3,23% | - |
| 20.03.2026 | 260,11 | 262,95 | 259,55 | 259,83 | -3,08% | - |
| 19.03.2026 | 263,67 | 272,44 | 263,47 | 268,09 | 4,86% | - |
| 18.03.2026 | 255,77 | 259,26 | 254,95 | 255,67 | -1,51% | - |
| 17.03.2026 | 257,51 | 261,82 | 257,14 | 259,60 | 0,43% | - |
| 16.03.2026 | 252,81 | 259,87 | 252,81 | 258,49 | 1,66% | - |
| 12.03.2026 | 247,68 | 254,26 | 247,68 | 254,26 | 5,43% | - |
| 11.03.2026 | 240,54 | 241,53 | 239,78 | 241,16 | 3,08% | - |
| 10.03.2026 | 240,76 | 241,80 | 231,81 | 233,94 | -8,21% | - |
| 09.03.2026 | 248,21 | 255,82 | 248,17 | 254,87 | 1,53% | - |
| 06.03.2026 | 244,88 | 251,19 | 244,88 | 251,02 | 4,08% | - |
| 05.03.2026 | 242,33 | 243,31 | 240,49 | 241,18 | -0,88% | - |
| 04.03.2026 | 243,66 | 243,66 | 239,64 | 243,31 | -2,90% | - |
| 03.03.2026 | 247,57 | 254,41 | 247,20 | 250,58 | 6,28% | - |
| 02.03.2026 | 234,71 | 236,96 | 234,24 | 235,76 | 1,68% | - |
| 27.02.2026 | 231,06 | 232,20 | 231,06 | 231,87 | 1,08% | - |
| 26.02.2026 | 228,49 | 229,39 | 228,21 | 229,39 | 1,34% | - |
| 25.02.2026 | 224,76 | 226,36 | 224,20 | 226,36 | -1,25% | - |
| 24.02.2026 | 224,80 | 229,43 | 224,80 | 229,23 | 2,96% | - |
| 23.02.2026 | 222,84 | 223,36 | 220,31 | 222,63 | -0,20% | - |
| 19.02.2026 | 221,69 | 223,07 | 221,69 | 223,07 | 0,36% | - |
| 18.02.2026 | 222,24 | 222,26 | 220,57 | 222,26 | -0,39% | - |
| 17.02.2026 | 222,75 | 223,57 | 222,00 | 223,14 | 0,11% | - |
| 12.02.2026 | 223,53 | 224,23 | 221,58 | 222,89 | -1,34% | - |
| 11.02.2026 | 223,59 | 225,91 | 223,54 | 225,91 | 0,26% | - |
| 10.02.2026 | 224,28 | 225,67 | 224,11 | 225,33 | 2,00% | - |
| 05.02.2026 | 221,57 | 222,42 | 220,79 | 220,90 | 0,44% | - |
| 04.02.2026 | 222,42 | 222,94 | 219,20 | 219,94 | -0,01% | - |
| 03.02.2026 | 220,60 | 221,44 | 218,35 | 219,96 | -1,53% | - |
| 02.02.2026 | 221,84 | 223,47 | 221,62 | 223,39 | 0,20% | - |
| 30.01.2026 | 223,93 | 224,23 | 222,94 | 222,94 | -3,60% | - |
| 29.01.2026 | 228,32 | 231,30 | 227,11 | 231,26 | 2,34% | - |
| 28.01.2026 | 225,69 | 225,98 | 224,42 | 225,98 | 1,14% | - |
| 27.01.2026 | 222,77 | 224,39 | 222,70 | 223,43 | -0,10% | - |
| 26.01.2026 | 222,39 | 224,10 | 222,27 | 223,65 | 1,85% | - |
| 23.01.2026 | 218,89 | 219,58 | 218,89 | 219,58 | 0,01% | - |
| 22.01.2026 | 217,31 | 219,84 | 217,31 | 219,57 | 0,78% | - |
| 21.01.2026 | 216,00 | 218,78 | 214,33 | 217,87 | 1,43% | - |
| 20.01.2026 | 215,35 | 216,44 | 214,68 | 214,81 | 0,39% | - |
| 19.01.2026 | 214,62 | 215,62 | 213,98 | 213,98 | -0,35% | - |
| 16.01.2026 | 214,88 | 214,98 | 214,64 | 214,74 | 0,09% | - |
| 15.01.2026 | 214,49 | 214,83 | 213,93 | 214,54 | -1,06% | - |
| 14.01.2026 | 215,98 | 216,98 | 215,64 | 216,84 | -0,29% | - |
| 13.01.2026 | 217,07 | 217,96 | 216,44 | 217,48 | -0,25% | - |
| 12.01.2026 | 217,23 | 218,39 | 217,23 | 218,03 | 1,30% | - |
| 08.01.2026 | 215,40 | 215,42 | 214,61 | 215,23 | 0,74% | - |
| 07.01.2026 | 215,70 | 215,70 | 213,64 | 213,66 | -1,87% | - |
| 06.01.2026 | 218,68 | 218,68 | 217,36 | 217,73 | -0,56% | - |
| 05.01.2026 | 218,88 | 219,45 | 218,86 | 218,95 | 1,11% | - |
| 29.12.2025 | 217,37 | 217,66 | 216,16 | 216,54 | -1,71% | - |
| 23.12.2025 | 218,92 | 220,42 | 218,22 | 220,31 | 0,58% | - |
| 22.12.2025 | 215,94 | 219,14 | 215,94 | 219,04 | 1,30% | - |
| 18.12.2025 | 218,28 | 218,31 | 216,08 | 216,23 | -0,72% | - |
| 17.12.2025 | 217,91 | 219,09 | 217,81 | 217,81 | 0,49% | - |
| 16.12.2025 | 219,28 | 219,28 | 216,18 | 216,74 | -1,86% | - |
| 15.12.2025 | 219,89 | 220,91 | 219,89 | 220,84 | 1,40% | - |
| 11.12.2025 | 217,15 | 218,04 | 217,14 | 217,80 | 0,70% | - |
| 10.12.2025 | 213,56 | 216,34 | 213,55 | 216,28 | 1,06% | - |
| 09.12.2025 | 214,64 | 214,83 | 214,02 | 214,02 | -2,42% | - |
| 08.12.2025 | 220,19 | 220,19 | 219,03 | 219,32 | -0,08% | - |
| 05.12.2025 | 219,92 | 219,92 | 219,44 | 219,50 | 0,51% | - |
| 04.12.2025 | 218,19 | 218,84 | 218,19 | 218,39 | -0,86% | - |
| 03.12.2025 | 217,94 | 220,29 | 217,94 | 220,29 | 1,05% | - |
| 02.12.2025 | 219,39 | 219,39 | 217,64 | 218,01 | -1,13% | - |
| 01.12.2025 | 219,79 | 221,40 | 219,71 | 220,49 | 0,90% | - |
| 26.11.2025 | 216,37 | 218,67 | 216,37 | 218,54 | 2,02% | - |
| 25.11.2025 | 214,90 | 214,98 | 213,28 | 214,20 | -1,15% | - |
| 24.11.2025 | 212,83 | 216,75 | 212,82 | 216,70 | 2,18% | - |
| 20.11.2025 | 215,33 | 216,69 | 211,69 | 212,08 | -1,20% | - |
| 19.11.2025 | 215,12 | 215,31 | 213,81 | 214,66 | -0,09% | - |
| 18.11.2025 | 216,66 | 216,66 | 214,12 | 214,85 | 0,02% | - |
| 17.11.2025 | 217,06 | 217,77 | 214,80 | 214,80 | -0,35% | - |
| 13.11.2025 | 216,69 | 217,26 | 215,22 | 215,56 | 0,22% | - |
| 12.11.2025 | 213,68 | 215,08 | 213,67 | 215,08 | -0,25% | - |
| 11.11.2025 | 214,08 | 215,72 | 213,95 | 215,61 | 1,52% | - |
| 10.11.2025 | 212,76 | 212,76 | 211,14 | 212,39 | 0,25% | - |
| 06.11.2025 | 211,38 | 211,95 | 211,12 | 211,86 | 0,06% | - |
| 05.11.2025 | 212,35 | 212,35 | 211,66 | 211,72 | 1,30% | - |
| 04.11.2025 | 211,44 | 211,76 | 209,01 | 209,01 | -3,78% | - |