132,200€
1,89%
Echtzeit-Aktienkurs Gaztransport Technigaz SAS
Bid:
Ask:
Aktienkurse zur Gaztransport Technigaz SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 129,90 | 132,35 | 129,50 | 132,25 | 1,93% | - |
| 30.04.2024 | 129,95 | 131,45 | 129,20 | 129,75 | -0,15% | - |
| 29.04.2024 | 130,15 | 130,70 | 129,35 | 129,95 | -0,15% | - |
| 26.04.2024 | 130,15 | 131,00 | 128,60 | 130,15 | -0,46% | 54,00 |
| 25.04.2024 | 129,05 | 130,75 | 128,40 | 130,75 | 1,44% | - |
| 24.04.2024 | 134,60 | 135,25 | 127,45 | 128,90 | -4,34% | - |
| 23.04.2024 | 135,65 | 136,05 | 130,35 | 134,75 | -0,66% | 150,00 |
| 22.04.2024 | 140,05 | 142,95 | 134,40 | 135,65 | -2,69% | 48,00 |
| 19.04.2024 | 136,80 | 139,90 | 135,00 | 139,40 | 1,90% | - |
| 18.04.2024 | 138,15 | 139,20 | 136,30 | 136,80 | -0,98% | - |
| 17.04.2024 | 136,75 | 140,30 | 135,75 | 138,15 | 1,02% | - |
| 16.04.2024 | 137,90 | 138,40 | 135,80 | 136,75 | -0,69% | 20,00 |
| 15.04.2024 | 139,45 | 140,75 | 137,70 | 137,70 | -1,11% | - |
| 12.04.2024 | 140,40 | 141,40 | 139,15 | 139,25 | -0,82% | - |
| 11.04.2024 | 139,45 | 140,50 | 138,30 | 140,40 | 0,79% | - |
| 10.04.2024 | 139,70 | 140,20 | 138,20 | 139,30 | -0,39% | - |
| 09.04.2024 | 140,45 | 141,60 | 139,30 | 139,85 | -0,43% | 40,00 |
| 08.04.2024 | 141,80 | 143,15 | 139,05 | 140,45 | -0,95% | 86,00 |
| 05.04.2024 | 135,80 | 142,05 | 135,05 | 141,80 | 4,42% | 20,00 |
| 04.04.2024 | 140,55 | 140,85 | 135,70 | 135,80 | -3,41% | - |
| 03.04.2024 | 139,55 | 140,85 | 138,85 | 140,60 | 0,54% | - |
| 02.04.2024 | 138,85 | 141,25 | 138,50 | 139,85 | 0,72% | 25,00 |
| 28.03.2024 | 138,95 | 140,15 | 138,55 | 138,85 | -0,07% | - |
| 27.03.2024 | 140,45 | 141,35 | 138,65 | 138,95 | -1,07% | - |
| 26.03.2024 | 140,80 | 141,60 | 139,75 | 140,45 | -0,25% | - |
| 25.03.2024 | 141,15 | 142,05 | 140,25 | 140,80 | -0,25% | 33,00 |
| 22.03.2024 | 138,60 | 142,15 | 137,95 | 141,15 | 1,84% | - |
| 21.03.2024 | 139,35 | 140,35 | 137,95 | 138,60 | -0,18% | 250,00 |
| 20.03.2024 | 137,50 | 138,90 | 137,15 | 138,85 | 0,98% | 50,00 |
| 19.03.2024 | 136,65 | 137,95 | 136,15 | 137,50 | 0,62% | - |
| 18.03.2024 | 136,90 | 138,80 | 135,75 | 136,65 | -0,04% | - |
| 15.03.2024 | 136,35 | 138,45 | 136,05 | 136,70 | 0,26% | - |
| 14.03.2024 | 139,65 | 139,90 | 135,85 | 136,35 | -2,36% | 175,00 |
| 13.03.2024 | 141,65 | 143,25 | 132,00 | 139,65 | -1,52% | 162,00 |
| 12.03.2024 | 141,80 | 142,85 | 140,15 | 141,80 | 0,00% | 10,00 |
| 11.03.2024 | 142,15 | 143,15 | 141,05 | 141,80 | -0,35% | 89,00 |
| 08.03.2024 | 146,05 | 147,15 | 142,25 | 142,30 | -2,57% | 16,00 |
| 07.03.2024 | 151,10 | 151,10 | 145,25 | 146,05 | -3,47% | 30,00 |
| 06.03.2024 | 148,50 | 151,40 | 148,15 | 151,30 | 1,78% | 7,00 |
| 05.03.2024 | 147,15 | 150,25 | 146,65 | 148,65 | 0,75% | 5,00 |
| 04.03.2024 | 144,20 | 148,00 | 143,85 | 147,55 | 2,47% | 225,00 |
| 01.03.2024 | 143,75 | 144,75 | 143,55 | 144,00 | 0,17% | - |
| 29.02.2024 | 140,55 | 143,75 | 140,55 | 143,75 | 2,39% | - |
| 28.02.2024 | 138,85 | 140,95 | 137,75 | 140,40 | 0,97% | 20,00 |
| 27.02.2024 | 130,75 | 141,05 | 128,20 | 139,05 | 6,35% | 124,00 |
| 26.02.2024 | 125,20 | 131,40 | 124,70 | 130,75 | 3,40% | 331,00 |
| 23.02.2024 | 126,65 | 126,95 | 125,05 | 126,45 | -0,16% | 193,00 |
| 22.02.2024 | 126,75 | 127,95 | 126,25 | 126,65 | -0,24% | 100,00 |
| 21.02.2024 | 128,35 | 128,65 | 125,25 | 126,95 | -1,09% | - |
| 20.02.2024 | 131,20 | 131,20 | 127,85 | 128,35 | -2,17% | 200,00 |
| 19.02.2024 | 130,90 | 131,85 | 130,25 | 131,20 | 0,23% | 139,00 |
| 16.02.2024 | 130,05 | 131,45 | 128,95 | 130,90 | 0,54% | 105,00 |
| 15.02.2024 | 129,35 | 130,40 | 128,15 | 130,20 | 0,66% | - |
| 14.02.2024 | 126,40 | 131,25 | 126,40 | 129,35 | 2,33% | - |
| 13.02.2024 | 129,40 | 129,75 | 126,05 | 126,40 | -2,17% | 20,00 |
| 12.02.2024 | 130,45 | 130,75 | 129,05 | 129,20 | -0,65% | 50,00 |
| 09.02.2024 | 128,40 | 130,35 | 127,85 | 130,05 | 0,93% | - |
| 08.02.2024 | 128,15 | 129,55 | 127,55 | 128,85 | 0,94% | 10,00 |
| 07.02.2024 | 131,35 | 131,45 | 127,65 | 127,65 | -2,82% | - |
| 06.02.2024 | 130,25 | 131,75 | 129,95 | 131,35 | 0,96% | - |
| 05.02.2024 | 132,60 | 132,60 | 129,10 | 130,10 | -1,77% | - |
| 02.02.2024 | 133,95 | 134,75 | 132,05 | 132,45 | -1,63% | - |
| 01.02.2024 | 130,15 | 134,65 | 129,60 | 134,65 | 3,46% | 20,00 |
| 31.01.2024 | 129,30 | 130,95 | 127,90 | 130,15 | 0,08% | - |
| 30.01.2024 | 130,05 | 130,60 | 128,15 | 130,05 | 0,00% | 80,00 |
| 29.01.2024 | 126,65 | 130,85 | 126,65 | 130,05 | 2,44% | - |
| 26.01.2024 | 129,15 | 129,45 | 126,45 | 126,95 | -1,70% | - |
| 25.01.2024 | 128,25 | 129,65 | 128,25 | 129,15 | 0,58% | - |
| 24.01.2024 | 128,65 | 129,60 | 127,75 | 128,40 | -0,31% | 10,00 |
| 23.01.2024 | 128,40 | 129,35 | 127,55 | 128,80 | 0,31% | - |
| 22.01.2024 | 131,05 | 131,75 | 128,05 | 128,40 | -1,65% | - |
| 19.01.2024 | 129,95 | 130,65 | 129,55 | 130,55 | 0,38% | - |
| 18.01.2024 | 128,00 | 130,05 | 127,85 | 130,05 | 1,60% | - |
| 17.01.2024 | 129,15 | 129,55 | 127,55 | 128,00 | -1,01% | - |
| 16.01.2024 | 128,25 | 130,45 | 128,15 | 129,30 | 0,19% | - |
| 15.01.2024 | 130,25 | 131,50 | 129,05 | 129,05 | -0,81% | - |
| 12.01.2024 | 128,45 | 130,70 | 128,30 | 130,10 | 1,44% | - |
| 11.01.2024 | 127,40 | 129,25 | 127,35 | 128,25 | 0,67% | 8,00 |
| 10.01.2024 | 126,65 | 127,65 | 126,15 | 127,40 | 0,59% | 7,00 |
| 09.01.2024 | 127,20 | 127,75 | 126,45 | 126,65 | -0,55% | 28,00 |
| 08.01.2024 | 126,80 | 127,75 | 125,70 | 127,35 | 0,43% | - |
| 05.01.2024 | 127,05 | 127,30 | 124,85 | 126,80 | -0,20% | - |
| 04.01.2024 | 124,30 | 128,20 | 124,15 | 127,05 | 2,21% | 50,00 |
| 03.01.2024 | 120,05 | 124,95 | 119,90 | 124,30 | 3,41% | 9,00 |
| 02.01.2024 | 119,40 | 121,30 | 119,20 | 120,20 | 0,67% | - |
| 29.12.2023 | 120,40 | 120,85 | 119,25 | 119,40 | -0,83% | - |
| 28.12.2023 | 120,60 | 121,30 | 119,95 | 120,40 | 0,04% | - |
| 27.12.2023 | 119,25 | 122,25 | 118,75 | 120,35 | 1,43% | 1,00 |
| 22.12.2023 | 118,85 | 120,05 | 118,25 | 118,65 | -0,17% | - |
| 21.12.2023 | 118,95 | 119,70 | 117,40 | 118,85 | -0,08% | - |
| 20.12.2023 | 119,90 | 120,70 | 118,95 | 118,95 | -0,67% | - |
| 19.12.2023 | 120,35 | 120,55 | 119,30 | 119,75 | -0,42% | 7,00 |
| 18.12.2023 | 117,85 | 120,60 | 117,75 | 120,25 | 2,04% | 49,00 |
| 15.12.2023 | 118,35 | 120,20 | 117,15 | 117,85 | -0,08% | 25,00 |
| 14.12.2023 | 118,80 | 121,45 | 117,55 | 117,95 | -0,72% | 40,00 |
| 13.12.2023 | 120,25 | 120,45 | 117,50 | 118,80 | -1,37% | 54,00 |
| 12.12.2023 | 123,05 | 124,90 | 119,60 | 120,45 | -3,56% | 28,00 |
| 11.12.2023 | 123,25 | 125,40 | 123,10 | 124,90 | 1,46% | - |
| 08.12.2023 | 121,20 | 123,65 | 120,95 | 123,10 | 1,69% | - |
| 07.12.2023 | 120,60 | 121,60 | 120,45 | 121,05 | 0,25% | - |