139,500€
0,43%
Echtzeit-Aktienkurs Gaztransport Technigaz SAS
Bid:
Ask:
Aktienkurse zur Gaztransport Technigaz SAS Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 138,80 | 140,20 | 138,50 | 138,50 | -0,29% | 148.665,00 |
27.03.2024 | 141,50 | 141,50 | 138,80 | 138,90 | -1,84% | 60.302,00 |
26.03.2024 | 140,90 | 141,50 | 139,80 | 141,50 | 0,43% | 55.100,00 |
25.03.2024 | 141,30 | 142,10 | 140,40 | 140,90 | -0,14% | 39.855,00 |
22.03.2024 | 138,60 | 142,20 | 138,00 | 141,10 | 1,58% | 93.323,00 |
21.03.2024 | 139,00 | 140,30 | 137,90 | 138,90 | 0,80% | 102.551,00 |
20.03.2024 | 137,80 | 138,20 | 137,10 | 137,80 | 0,15% | 99.106,00 |
19.03.2024 | 137,50 | 137,80 | 136,10 | 137,60 | 0,66% | 105.992,00 |
18.03.2024 | 136,50 | 137,20 | 135,80 | 136,70 | 0,44% | 115.300,00 |
15.03.2024 | 137,40 | 138,40 | 136,10 | 136,10 | -0,29% | 209.868,00 |
14.03.2024 | 137,00 | 138,80 | 135,70 | 136,50 | -4,21% | 1.282.540,00 |
13.03.2024 | 141,00 | 143,20 | 140,60 | 142,50 | 0,64% | 97.536,00 |
12.03.2024 | 142,60 | 142,70 | 140,20 | 141,60 | -0,28% | 88.711,00 |
11.03.2024 | 142,00 | 143,20 | 141,10 | 142,00 | -0,70% | 95.260,00 |
08.03.2024 | 146,40 | 147,10 | 143,00 | 143,00 | -2,26% | 106.628,00 |
07.03.2024 | 147,90 | 148,70 | 145,20 | 146,30 | -3,11% | 166.789,00 |
06.03.2024 | 148,00 | 151,10 | 147,80 | 151,00 | 1,62% | 98.399,00 |
05.03.2024 | 147,60 | 150,20 | 146,70 | 148,60 | 0,88% | 119.415,00 |
04.03.2024 | 144,80 | 147,30 | 144,80 | 147,30 | 2,43% | 141.938,00 |
01.03.2024 | 143,60 | 144,70 | 143,50 | 143,80 | 0,56% | 133.581,00 |
29.02.2024 | 141,00 | 143,20 | 140,90 | 143,00 | 1,42% | 212.354,00 |
28.02.2024 | 139,30 | 141,00 | 137,80 | 141,00 | 1,88% | 160.335,00 |
27.02.2024 | 135,00 | 141,00 | 133,80 | 138,40 | 8,89% | 267.410,00 |
26.02.2024 | 127,20 | 128,00 | 126,20 | 127,10 | 0,32% | 155.826,00 |
23.02.2024 | 126,60 | 126,90 | 125,80 | 126,70 | 0,08% | 64.434,00 |
22.02.2024 | 127,30 | 127,90 | 126,30 | 126,60 | 0,24% | 55.105,00 |
21.02.2024 | 128,20 | 128,30 | 125,20 | 126,30 | -1,48% | 70.119,00 |
20.02.2024 | 130,60 | 131,10 | 127,80 | 128,20 | -1,84% | 36.742,00 |
19.02.2024 | 131,10 | 131,80 | 130,20 | 130,60 | -0,53% | 35.892,00 |
16.02.2024 | 130,20 | 131,40 | 129,40 | 131,30 | 1,16% | 50.928,00 |
15.02.2024 | 128,30 | 129,80 | 128,00 | 129,80 | 0,62% | 47.553,00 |
14.02.2024 | 128,00 | 131,30 | 126,00 | 129,00 | 1,57% | 87.055,00 |
13.02.2024 | 129,80 | 129,80 | 126,20 | 127,00 | -2,23% | 48.896,00 |
12.02.2024 | 129,40 | 130,70 | 129,20 | 129,90 | -0,23% | 42.429,00 |
09.02.2024 | 129,00 | 130,30 | 127,90 | 130,20 | 1,01% | 41.021,00 |
08.02.2024 | 127,80 | 129,50 | 127,50 | 128,90 | 0,78% | 50.376,00 |
07.02.2024 | 131,00 | 131,30 | 127,70 | 127,90 | -2,37% | 55.329,00 |
06.02.2024 | 130,60 | 131,80 | 130,60 | 131,00 | 0,92% | 50.789,00 |
05.02.2024 | 131,50 | 132,30 | 129,10 | 129,80 | -1,96% | 66.286,00 |
02.02.2024 | 133,90 | 134,80 | 132,00 | 132,40 | -0,82% | 62.825,00 |
01.02.2024 | 132,30 | 133,90 | 131,20 | 133,50 | 2,61% | 63.199,00 |
31.01.2024 | 129,30 | 130,70 | 127,90 | 130,10 | 0,15% | 77.896,00 |
30.01.2024 | 130,00 | 130,10 | 128,20 | 129,90 | 0,15% | 74.406,00 |
29.01.2024 | 127,50 | 130,90 | 127,40 | 129,70 | 2,05% | 78.005,00 |
26.01.2024 | 129,20 | 129,30 | 126,20 | 127,10 | -1,47% | 78.493,00 |
25.01.2024 | 128,70 | 129,60 | 128,50 | 129,00 | 0,23% | 34.916,00 |
24.01.2024 | 128,80 | 128,90 | 127,70 | 128,70 | 0,23% | 28.977,00 |
23.01.2024 | 129,50 | 129,50 | 127,50 | 128,40 | -0,47% | 52.177,00 |
22.01.2024 | 128,00 | 130,00 | 127,80 | 129,00 | -0,54% | 56.517,00 |
19.01.2024 | 130,40 | 130,60 | 129,50 | 129,70 | -0,23% | 42.446,00 |
18.01.2024 | 129,40 | 130,00 | 128,10 | 130,00 | 0,93% | 71.947,00 |
17.01.2024 | 128,90 | 129,50 | 127,90 | 128,80 | -0,92% | 47.827,00 |
16.01.2024 | 129,00 | 130,50 | 128,10 | 130,00 | 0,62% | 51.798,00 |
15.01.2024 | 131,40 | 131,70 | 129,20 | 129,20 | -0,62% | 47.047,00 |
12.01.2024 | 129,00 | 130,70 | 128,90 | 130,00 | 1,40% | 52.900,00 |
11.01.2024 | 127,80 | 129,30 | 127,40 | 128,20 | 0,55% | 75.243,00 |
10.01.2024 | 126,50 | 127,70 | 126,50 | 127,50 | 0,55% | 86.749,00 |
09.01.2024 | 127,00 | 127,90 | 126,40 | 126,80 | -0,24% | 53.604,00 |
08.01.2024 | 126,80 | 127,10 | 125,60 | 127,10 | 0,16% | 43.134,00 |
05.01.2024 | 127,10 | 127,40 | 124,50 | 126,90 | -0,78% | 43.639,00 |
04.01.2024 | 125,50 | 128,20 | 125,50 | 127,90 | 2,32% | 92.762,00 |
03.01.2024 | 120,50 | 125,00 | 120,50 | 125,00 | 3,73% | 62.111,00 |
02.01.2024 | 120,20 | 121,20 | 119,90 | 120,50 | 0,50% | 43.510,00 |
29.12.2023 | 120,10 | 120,80 | 119,30 | 119,90 | -0,50% | 23.224,00 |
28.12.2023 | 120,70 | 121,40 | 120,00 | 120,50 | -0,08% | 45.319,00 |
27.12.2023 | 120,10 | 122,30 | 120,10 | 120,60 | 1,09% | 71.716,00 |
22.12.2023 | 119,90 | 120,20 | 118,90 | 119,30 | 0,51% | 42.341,00 |
21.12.2023 | 119,20 | 119,60 | 117,40 | 118,70 | -1,17% | 44.362,00 |
20.12.2023 | 120,00 | 120,60 | 119,10 | 120,10 | 0,17% | 37.171,00 |
19.12.2023 | 120,10 | 120,50 | 119,20 | 119,90 | -0,33% | 50.111,00 |
18.12.2023 | 118,60 | 120,60 | 118,60 | 120,30 | 1,69% | 58.327,00 |
15.12.2023 | 119,00 | 120,20 | 117,00 | 118,30 | -0,42% | 220.079,00 |
14.12.2023 | 118,50 | 121,50 | 118,00 | 118,80 | 0,76% | 93.683,00 |
13.12.2023 | 120,10 | 120,10 | 117,70 | 117,90 | -1,67% | 88.685,00 |
12.12.2023 | 122,00 | 122,80 | 119,40 | 119,90 | -3,69% | 121.534,00 |
11.12.2023 | 124,00 | 125,50 | 124,00 | 124,50 | 1,06% | 63.245,00 |
08.12.2023 | 120,60 | 123,70 | 120,60 | 123,20 | 2,24% | 49.075,00 |
07.12.2023 | 121,00 | 121,70 | 120,40 | 120,50 | -0,50% | 29.690,00 |
06.12.2023 | 124,10 | 124,60 | 120,60 | 121,10 | -2,26% | 61.340,00 |
05.12.2023 | 122,80 | 124,60 | 122,80 | 123,90 | 0,73% | 46.406,00 |
04.12.2023 | 125,80 | 126,40 | 122,60 | 123,00 | -2,38% | 40.605,00 |
01.12.2023 | 124,00 | 126,00 | 123,50 | 126,00 | 1,94% | 43.973,00 |
30.11.2023 | 123,80 | 125,60 | 123,40 | 123,60 | -0,32% | 130.311,00 |
29.11.2023 | 123,30 | 125,40 | 123,20 | 124,00 | 0,08% | 41.601,00 |
28.11.2023 | 123,20 | 124,30 | 122,50 | 123,90 | 0,32% | 54.208,00 |
27.11.2023 | 123,90 | 124,50 | 123,30 | 123,50 | -0,32% | 44.752,00 |
24.11.2023 | 123,70 | 123,90 | 122,90 | 123,90 | 0,16% | 32.606,00 |
23.11.2023 | 122,00 | 123,70 | 122,00 | 123,70 | 1,89% | 59.651,00 |
22.11.2023 | 121,00 | 122,20 | 120,10 | 121,40 | 0,33% | 67.106,00 |
21.11.2023 | 121,80 | 121,90 | 120,10 | 121,00 | -0,98% | 44.976,00 |
20.11.2023 | 121,60 | 122,50 | 121,00 | 122,20 | 0,58% | 37.543,00 |
17.11.2023 | 119,40 | 121,50 | 119,40 | 121,50 | 1,93% | 45.241,00 |
16.11.2023 | 120,40 | 122,90 | 119,00 | 119,20 | -0,50% | 77.118,00 |
15.11.2023 | 120,00 | 120,50 | 118,30 | 119,80 | 0,00% | 71.271,00 |
14.11.2023 | 120,90 | 121,40 | 119,50 | 119,80 | -1,16% | 56.769,00 |
13.11.2023 | 121,00 | 121,30 | 119,50 | 121,20 | 0,83% | 50.542,00 |
10.11.2023 | 121,00 | 121,20 | 119,60 | 120,20 | -0,33% | 41.963,00 |
09.11.2023 | 119,70 | 120,60 | 119,00 | 120,60 | 0,67% | 58.551,00 |
08.11.2023 | 119,20 | 120,20 | 118,90 | 119,80 | 0,25% | 41.999,00 |
07.11.2023 | 119,50 | 120,50 | 118,90 | 119,50 | -0,67% | 47.875,00 |