259,062$
1,13%
Echtzeit-Aktienkurs Total Gabon S.A.
Bid:
Ask:
Aktienkurse zur Total Gabon S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 257,73 | 259,83 | 256,12 | 256,16 | 0,10% | - |
| 09.06.2026 | 259,59 | 259,59 | 251,42 | 255,90 | -0,91% | - |
| 08.06.2026 | 259,48 | 259,73 | 257,47 | 258,26 | 0,06% | - |
| 05.06.2026 | 265,92 | 265,92 | 257,00 | 258,11 | -7,62% | - |
| 04.06.2026 | 278,36 | 280,94 | 278,36 | 279,39 | 0,55% | - |
| 03.06.2026 | 278,15 | 279,15 | 277,12 | 277,86 | 0,36% | - |
| 02.06.2026 | 276,07 | 276,88 | 275,61 | 276,85 | -0,59% | - |
| 01.06.2026 | 276,38 | 279,51 | 276,38 | 278,50 | 1,99% | - |
| 29.05.2026 | 274,32 | 275,42 | 273,04 | 273,06 | -0,24% | - |
| 28.05.2026 | 274,87 | 275,50 | 273,20 | 273,72 | -0,15% | - |
| 27.05.2026 | 271,89 | 274,24 | 271,63 | 274,14 | -0,56% | - |
| 26.05.2026 | 271,38 | 276,08 | 271,38 | 275,68 | 0,98% | - |
| 22.05.2026 | 273,34 | 274,03 | 272,50 | 273,01 | -0,52% | - |
| 21.05.2026 | 272,10 | 276,30 | 271,45 | 274,44 | 0,88% | - |
| 20.05.2026 | 275,93 | 275,93 | 270,54 | 272,05 | -1,32% | - |
| 19.05.2026 | 276,36 | 276,37 | 274,65 | 275,69 | -1,14% | - |
| 18.05.2026 | 276,74 | 278,92 | 276,08 | 278,88 | 0,44% | - |
| 15.05.2026 | 275,39 | 277,69 | 275,39 | 277,65 | 1,60% | - |
| 14.05.2026 | 277,46 | 277,85 | 273,16 | 273,29 | -0,56% | - |
| 13.05.2026 | 273,23 | 274,81 | 272,73 | 274,81 | 0,58% | - |
| 12.05.2026 | 274,14 | 274,14 | 271,38 | 273,24 | 0,59% | - |
| 11.05.2026 | 272,75 | 273,30 | 271,11 | 271,63 | 2,16% | - |
| 07.05.2026 | 270,99 | 271,15 | 264,65 | 265,90 | -1,69% | - |
| 06.05.2026 | 270,26 | 270,96 | 270,08 | 270,48 | -2,87% | - |
| 05.05.2026 | 277,74 | 279,36 | 277,31 | 278,47 | 1,00% | - |
| 04.05.2026 | 274,77 | 278,40 | 274,46 | 275,71 | 1,78% | - |
| 30.04.2026 | 269,04 | 271,72 | 268,69 | 270,89 | 1,53% | - |
| 29.04.2026 | 270,20 | 270,20 | 266,31 | 266,80 | -0,55% | - |
| 28.04.2026 | 267,20 | 269,74 | 266,35 | 268,28 | 1,72% | - |
| 27.04.2026 | 264,87 | 264,87 | 262,57 | 263,75 | -0,28% | - |
| 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 | 1,06% | - |
| 27.03.2026 | 252,85 | 254,09 | 251,62 | 252,08 | 0,91% | - |
| 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 | 3,18% | - |
| 13.03.2026 | 249,01 | 251,99 | 248,50 | 250,53 | -1,47% | - |
| 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 | 0,18% | - |
| 20.02.2026 | 223,44 | 223,54 | 221,14 | 222,24 | -0,37% | - |
| 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 | 0,33% | - |
| 13.02.2026 | 222,47 | 222,51 | 221,57 | 222,40 | -0,22% | - |
| 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 | 0,90% | - |
| 06.02.2026 | 221,98 | 223,60 | 221,93 | 223,33 | 1,10% | - |
| 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% | - |