168,000€
0,18%
Echtzeit-Aktienkurs Total Gabon S.A.
Bid:
Ask:
Aktienkurse zur Total Gabon S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 167,60 | 168,20 | 166,50 | 167,90 | 0,12% | 62,00 |
27.03.2024 | 168,70 | 169,10 | 165,80 | 167,70 | -0,47% | 7,00 |
26.03.2024 | 167,70 | 168,90 | 166,30 | 168,50 | 0,72% | 21,00 |
25.03.2024 | 162,90 | 168,70 | 162,70 | 167,30 | 2,70% | 15,00 |
22.03.2024 | 162,80 | 163,30 | 161,60 | 162,90 | -0,12% | 52,00 |
21.03.2024 | 166,70 | 166,90 | 162,30 | 163,10 | -1,92% | 38,00 |
20.03.2024 | 162,30 | 166,30 | 162,30 | 166,30 | 2,21% | 68,00 |
19.03.2024 | 157,10 | 164,80 | 157,10 | 162,70 | 3,37% | 109,00 |
18.03.2024 | 157,20 | 158,00 | 156,60 | 157,40 | 0,19% | 125,00 |
15.03.2024 | 156,70 | 157,50 | 156,50 | 157,10 | 0,13% | 25,00 |
14.03.2024 | 156,50 | 157,50 | 156,30 | 156,90 | 0,32% | 1,00 |
13.03.2024 | 157,70 | 157,90 | 156,20 | 156,40 | -0,76% | 50,00 |
12.03.2024 | 158,50 | 158,50 | 156,50 | 157,60 | -0,32% | 3,00 |
11.03.2024 | 156,50 | 158,60 | 156,10 | 158,10 | 0,89% | 28,00 |
08.03.2024 | 158,30 | 158,30 | 155,50 | 156,70 | -1,01% | 9,00 |
07.03.2024 | 157,30 | 160,00 | 156,70 | 158,30 | 0,38% | 4,00 |
06.03.2024 | 155,10 | 158,10 | 154,50 | 157,70 | 1,94% | - |
05.03.2024 | 155,00 | 155,60 | 154,10 | 154,70 | -0,64% | 7,00 |
04.03.2024 | 155,50 | 157,60 | 155,30 | 155,70 | 0,13% | 3,00 |
01.03.2024 | 155,90 | 157,00 | 155,10 | 155,50 | -0,06% | - |
29.02.2024 | 156,50 | 157,20 | 154,60 | 155,60 | -0,45% | 20,00 |
28.02.2024 | 156,50 | 157,20 | 154,60 | 156,30 | -0,19% | 10,00 |
27.02.2024 | 157,30 | 157,50 | 155,80 | 156,60 | -0,63% | 36,00 |
26.02.2024 | 157,90 | 160,30 | 157,30 | 157,60 | -0,38% | 18,00 |
23.02.2024 | 158,90 | 160,10 | 157,80 | 158,20 | -0,50% | - |
22.02.2024 | 159,90 | 160,50 | 158,20 | 159,00 | -0,06% | 60,00 |
21.02.2024 | 157,50 | 159,30 | 157,30 | 159,10 | 1,14% | 13,00 |
20.02.2024 | 161,00 | 163,20 | 156,80 | 157,30 | -2,36% | 20,00 |
19.02.2024 | 162,20 | 165,10 | 161,00 | 161,10 | -0,62% | 20,00 |
16.02.2024 | 167,40 | 167,80 | 161,30 | 162,10 | -3,11% | 36,00 |
15.02.2024 | 164,90 | 167,40 | 162,40 | 167,30 | 1,76% | 102,00 |
14.02.2024 | 157,10 | 165,90 | 156,70 | 164,40 | 4,85% | 32,00 |
13.02.2024 | 157,10 | 159,10 | 156,20 | 156,80 | -0,25% | 73,00 |
12.02.2024 | 155,70 | 158,40 | 155,70 | 157,20 | 0,83% | 26,00 |
09.02.2024 | 152,60 | 156,10 | 152,60 | 155,90 | 2,16% | 2,00 |
08.02.2024 | 150,80 | 153,60 | 150,60 | 152,60 | 1,19% | 30,00 |
07.02.2024 | 153,10 | 153,50 | 150,70 | 150,80 | -1,57% | 67,00 |
06.02.2024 | 154,10 | 154,60 | 152,20 | 153,20 | -0,58% | - |
05.02.2024 | 152,10 | 154,30 | 151,40 | 154,10 | 1,12% | 130,00 |
02.02.2024 | 152,30 | 152,50 | 151,10 | 152,40 | 0,20% | 9,00 |
01.02.2024 | 151,70 | 152,40 | 151,00 | 152,10 | 0,13% | 28,00 |
31.01.2024 | 152,30 | 153,60 | 151,80 | 151,90 | -0,46% | 45,00 |
30.01.2024 | 152,80 | 153,60 | 152,20 | 152,60 | -0,13% | - |
29.01.2024 | 150,80 | 153,20 | 150,80 | 152,80 | 1,06% | 32,00 |
26.01.2024 | 151,30 | 151,50 | 151,00 | 151,20 | -0,46% | - |
25.01.2024 | 152,10 | 152,40 | 151,10 | 151,90 | -0,07% | 86,00 |
24.01.2024 | 154,10 | 154,70 | 151,40 | 152,00 | -0,85% | 122,00 |
23.01.2024 | 153,30 | 153,50 | 152,20 | 153,30 | 0,26% | 107,00 |
22.01.2024 | 154,70 | 155,30 | 152,70 | 152,90 | -1,10% | 13,00 |
19.01.2024 | 154,40 | 154,90 | 153,00 | 154,60 | 0,13% | 44,00 |
18.01.2024 | 155,10 | 155,60 | 152,60 | 154,40 | -0,26% | 84,00 |
17.01.2024 | 152,10 | 154,80 | 151,50 | 154,80 | 1,04% | - |
16.01.2024 | 154,10 | 155,20 | 152,90 | 153,20 | -1,03% | 26,00 |
15.01.2024 | 155,90 | 156,10 | 154,60 | 154,80 | -0,51% | 11,00 |
12.01.2024 | 158,10 | 158,10 | 154,30 | 155,60 | -1,46% | 1,00 |
11.01.2024 | 156,50 | 157,90 | 154,20 | 157,90 | 1,35% | 2,00 |
10.01.2024 | 154,90 | 156,00 | 154,40 | 155,80 | 0,26% | 26,00 |
09.01.2024 | 156,80 | 156,80 | 155,30 | 155,40 | -0,58% | 26,00 |
08.01.2024 | 155,50 | 156,60 | 155,50 | 156,30 | 0,32% | 1,00 |
05.01.2024 | 154,20 | 156,10 | 154,00 | 155,80 | 0,78% | 20,00 |
04.01.2024 | 156,30 | 156,60 | 154,50 | 154,60 | -1,02% | 48,00 |
03.01.2024 | 155,70 | 156,80 | 155,70 | 156,20 | 0,26% | 2,00 |
02.01.2024 | 157,30 | 158,60 | 155,50 | 155,80 | -0,64% | 20,00 |
29.12.2023 | 157,90 | 158,10 | 156,80 | 156,80 | -0,51% | 42,00 |
28.12.2023 | 157,30 | 157,90 | 156,60 | 157,60 | 0,51% | 20,00 |
27.12.2023 | 157,20 | 157,30 | 156,40 | 156,80 | 0,00% | 25,00 |
22.12.2023 | 156,60 | 157,40 | 156,10 | 156,80 | -0,25% | 46,00 |
21.12.2023 | 156,10 | 157,50 | 155,90 | 157,20 | 1,03% | 106,00 |
20.12.2023 | 158,30 | 158,40 | 155,60 | 155,60 | -1,71% | 41,00 |
19.12.2023 | 158,50 | 158,70 | 157,20 | 158,30 | -0,06% | 20,00 |
18.12.2023 | 156,80 | 159,00 | 156,60 | 158,40 | 1,08% | - |
15.12.2023 | 159,00 | 159,60 | 156,60 | 156,70 | -1,38% | 1,00 |
14.12.2023 | 158,90 | 159,20 | 156,20 | 158,90 | 0,44% | 56,00 |
13.12.2023 | 157,50 | 158,40 | 156,60 | 158,20 | 0,25% | 46,00 |
12.12.2023 | 157,70 | 158,90 | 156,80 | 157,80 | 0,13% | 21,00 |
11.12.2023 | 156,20 | 157,70 | 156,20 | 157,60 | 0,64% | 69,00 |
08.12.2023 | 156,90 | 157,50 | 156,00 | 156,60 | -0,13% | 66,00 |
07.12.2023 | 156,70 | 158,20 | 156,00 | 156,80 | -0,06% | 7,00 |
06.12.2023 | 159,50 | 159,80 | 156,90 | 156,90 | -1,44% | 48,00 |
05.12.2023 | 159,00 | 159,40 | 158,00 | 159,20 | -0,25% | 19,00 |
04.12.2023 | 158,30 | 161,10 | 157,90 | 159,60 | 0,63% | 23,00 |
01.12.2023 | 161,70 | 161,90 | 157,80 | 158,60 | -1,80% | 20,00 |
30.11.2023 | 158,30 | 161,50 | 157,70 | 161,50 | 2,22% | - |
29.11.2023 | 155,20 | 159,20 | 155,20 | 158,00 | 1,22% | 67,00 |
28.11.2023 | 160,10 | 161,00 | 155,80 | 156,10 | -2,38% | 17,00 |
27.11.2023 | 158,30 | 160,10 | 158,30 | 159,90 | 0,82% | 62,00 |
24.11.2023 | 159,40 | 159,40 | 158,30 | 158,60 | -0,56% | - |
23.11.2023 | 160,50 | 160,80 | 158,60 | 159,50 | -0,68% | - |
22.11.2023 | 161,40 | 161,60 | 160,10 | 160,60 | -0,56% | - |
21.11.2023 | 161,70 | 161,80 | 160,20 | 161,50 | -0,19% | 10,00 |
20.11.2023 | 160,40 | 162,50 | 160,40 | 161,80 | 0,75% | 7,00 |
17.11.2023 | 162,20 | 162,20 | 160,10 | 160,60 | -0,99% | 12,00 |
16.11.2023 | 161,40 | 162,80 | 160,00 | 162,20 | 0,43% | 22,00 |
15.11.2023 | 160,70 | 163,20 | 160,30 | 161,50 | 0,81% | 24,00 |
14.11.2023 | 163,30 | 163,70 | 159,90 | 160,20 | -2,02% | 14,00 |
13.11.2023 | 163,10 | 163,70 | 162,10 | 163,50 | -0,18% | - |
10.11.2023 | 160,10 | 164,00 | 159,90 | 163,80 | 2,25% | 4,00 |
09.11.2023 | 160,10 | 162,40 | 159,90 | 160,20 | 0,12% | 48,00 |
08.11.2023 | 155,50 | 163,90 | 154,90 | 160,00 | 2,56% | 241,00 |
07.11.2023 | 154,70 | 159,00 | 154,50 | 156,00 | 0,52% | 42,00 |