135,200€
0,15%
Echtzeit-Aktienkurs Gaztransport Technigaz SAS
Bid:
Ask:
Aktienkurse zur Gaztransport Technigaz SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 134,65 | 136,80 | 134,25 | 135,20 | 0,15% | 16,00 |
| 14.05.2024 | 134,10 | 135,00 | 134,10 | 135,00 | -0,15% | - |
| 13.05.2024 | 137,10 | 137,10 | 135,20 | 135,20 | -0,88% | - |
| 10.05.2024 | 136,00 | 137,50 | 136,00 | 136,40 | 1,87% | 55,00 |
| 09.05.2024 | 133,90 | 133,90 | 133,90 | 133,90 | -0,22% | - |
| 08.05.2024 | 133,50 | 134,20 | 133,50 | 134,20 | 0,68% | 4,00 |
| 07.05.2024 | 133,30 | 133,30 | 133,30 | 133,30 | 0,08% | - |
| 06.05.2024 | 132,10 | 133,20 | 132,10 | 133,20 | 0,68% | - |
| 03.05.2024 | 132,00 | 132,30 | 132,00 | 132,30 | 1,77% | - |
| 02.05.2024 | 130,00 | 130,00 | 130,00 | 130,00 | -0,23% | - |
| 30.04.2024 | 128,80 | 130,30 | 128,80 | 130,30 | 0,39% | - |
| 29.04.2024 | 130,00 | 130,00 | 129,40 | 129,80 | 1,09% | 50,00 |
| 26.04.2024 | 130,20 | 130,20 | 128,40 | 128,40 | -1,00% | - |
| 25.04.2024 | 128,90 | 129,70 | 128,90 | 129,70 | -0,08% | - |
| 24.04.2024 | 134,20 | 134,20 | 129,80 | 129,80 | -1,44% | 10,00 |
| 23.04.2024 | 135,30 | 135,30 | 131,70 | 131,70 | -7,58% | 150,00 |
| 22.04.2024 | 142,50 | 142,50 | 142,50 | 142,50 | 5,56% | - |
| 19.04.2024 | 135,00 | 135,00 | 135,00 | 135,00 | -1,89% | - |
| 18.04.2024 | 138,60 | 138,60 | 137,60 | 137,60 | 0,15% | - |
| 17.04.2024 | 135,80 | 137,40 | 135,80 | 137,40 | 0,51% | - |
| 16.04.2024 | 136,70 | 136,70 | 136,70 | 136,70 | -1,37% | - |
| 15.04.2024 | 140,20 | 140,20 | 138,60 | 138,60 | -1,28% | 3,00 |
| 12.04.2024 | 140,60 | 140,90 | 140,10 | 140,40 | 0,86% | 100,00 |
| 11.04.2024 | 139,20 | 139,20 | 139,20 | 139,20 | -0,22% | - |
| 10.04.2024 | 139,50 | 139,50 | 139,50 | 139,50 | -0,50% | - |
| 09.04.2024 | 140,00 | 140,20 | 140,00 | 140,20 | -0,14% | - |
| 08.04.2024 | 141,30 | 141,50 | 140,40 | 140,40 | 0,86% | 6,00 |
| 05.04.2024 | 138,60 | 139,20 | 138,60 | 139,20 | 0,94% | - |
| 04.04.2024 | 138,90 | 138,90 | 137,90 | 137,90 | -1,36% | - |
| 03.04.2024 | 139,10 | 139,80 | 139,10 | 139,80 | 0,58% | - |
| 02.04.2024 | 138,80 | 140,90 | 138,80 | 139,00 | -0,50% | 406,00 |
| 28.03.2024 | 138,30 | 139,70 | 138,30 | 139,70 | 0,72% | - |
| 27.03.2024 | 140,00 | 140,60 | 138,70 | 138,70 | -1,00% | 9,00 |
| 26.03.2024 | 140,50 | 140,50 | 140,10 | 140,10 | -0,43% | - |
| 25.03.2024 | 140,50 | 140,80 | 140,50 | 140,70 | -0,07% | - |
| 22.03.2024 | 137,90 | 140,80 | 137,90 | 140,80 | 1,22% | 140,00 |
| 21.03.2024 | 139,20 | 139,20 | 138,50 | 139,10 | 1,24% | 80,00 |
| 20.03.2024 | 137,40 | 137,40 | 137,40 | 137,40 | 0,73% | - |
| 19.03.2024 | 136,20 | 137,00 | 136,20 | 136,40 | -1,37% | - |
| 18.03.2024 | 138,00 | 138,30 | 137,70 | 138,30 | 0,66% | 148,00 |
| 15.03.2024 | 136,70 | 137,40 | 136,70 | 137,40 | 0,07% | - |
| 14.03.2024 | 138,80 | 138,80 | 137,00 | 137,30 | 1,63% | 58,00 |
| 13.03.2024 | 141,50 | 141,80 | 135,10 | 135,10 | -3,98% | 43,00 |
| 12.03.2024 | 141,80 | 141,80 | 140,70 | 140,70 | -1,05% | 35,00 |
| 11.03.2024 | 142,00 | 142,20 | 141,90 | 142,20 | -1,25% | 28,00 |
| 08.03.2024 | 145,80 | 145,80 | 144,00 | 144,00 | -1,03% | 167,00 |
| 07.03.2024 | 148,90 | 148,90 | 145,50 | 145,50 | -3,39% | 70,00 |
| 06.03.2024 | 148,30 | 150,60 | 148,30 | 150,60 | 1,55% | 66,00 |
| 05.03.2024 | 147,90 | 148,60 | 147,30 | 148,30 | 1,92% | 49,00 |
| 04.03.2024 | 143,60 | 145,50 | 143,60 | 145,50 | 1,32% | - |
| 01.03.2024 | 143,70 | 143,70 | 143,50 | 143,60 | 1,13% | - |
| 29.02.2024 | 140,40 | 142,40 | 140,40 | 142,00 | 1,21% | 6,00 |
| 28.02.2024 | 138,40 | 140,30 | 137,80 | 140,30 | 0,86% | - |
| 27.02.2024 | 137,30 | 139,10 | 137,30 | 139,10 | 7,00% | 79,00 |
| 26.02.2024 | 124,50 | 130,00 | 124,50 | 130,00 | 4,17% | 200,00 |
| 23.02.2024 | 126,00 | 126,80 | 124,80 | 124,80 | -1,42% | 9,00 |
| 22.02.2024 | 126,90 | 126,90 | 126,60 | 126,60 | 0,40% | - |
| 21.02.2024 | 128,00 | 128,00 | 126,10 | 126,10 | -2,17% | - |
| 20.02.2024 | 130,10 | 130,10 | 128,90 | 128,90 | -1,00% | - |
| 19.02.2024 | 130,50 | 130,50 | 130,20 | 130,20 | 0,00% | - |
| 16.02.2024 | 130,20 | 130,20 | 130,20 | 130,20 | 1,32% | - |
| 15.02.2024 | 128,30 | 128,50 | 128,30 | 128,50 | -1,38% | - |
| 14.02.2024 | 128,30 | 130,30 | 128,30 | 130,30 | 1,48% | - |
| 13.02.2024 | 128,90 | 128,90 | 128,40 | 128,40 | -0,85% | - |
| 12.02.2024 | 130,40 | 130,40 | 129,50 | 129,50 | 0,70% | - |
| 09.02.2024 | 128,40 | 128,60 | 128,20 | 128,60 | -0,39% | - |
| 08.02.2024 | 128,00 | 129,10 | 127,40 | 129,10 | -1,22% | - |
| 07.02.2024 | 130,70 | 130,70 | 130,70 | 130,70 | -0,68% | 3,00 |
| 06.02.2024 | 130,20 | 131,60 | 130,20 | 131,60 | 0,92% | 20,00 |
| 05.02.2024 | 131,90 | 131,90 | 130,40 | 130,40 | -2,03% | - |
| 02.02.2024 | 133,20 | 133,20 | 133,10 | 133,10 | -0,08% | 75,00 |
| 01.02.2024 | 132,10 | 133,20 | 131,10 | 133,20 | 2,62% | 17,00 |
| 31.01.2024 | 128,30 | 129,80 | 128,30 | 129,80 | 0,54% | - |
| 30.01.2024 | 130,40 | 130,40 | 128,70 | 129,10 | -0,23% | - |
| 29.01.2024 | 128,10 | 129,40 | 128,10 | 129,40 | 1,73% | - |
| 26.01.2024 | 128,50 | 128,50 | 127,20 | 127,20 | -1,01% | - |
| 25.01.2024 | 128,50 | 128,50 | 128,50 | 128,50 | 0,31% | - |
| 24.01.2024 | 128,10 | 128,10 | 128,10 | 128,10 | 0,39% | - |
| 23.01.2024 | 128,70 | 128,70 | 127,60 | 127,60 | -1,16% | - |
| 22.01.2024 | 129,50 | 129,60 | 129,10 | 129,10 | -0,15% | 4,00 |
| 19.01.2024 | 129,30 | 130,50 | 129,30 | 129,30 | -0,15% | 45,00 |
| 18.01.2024 | 128,00 | 129,50 | 128,00 | 129,50 | 1,49% | 50,00 |
| 17.01.2024 | 129,00 | 129,00 | 127,60 | 127,60 | -1,47% | 100,00 |
| 16.01.2024 | 129,50 | 129,50 | 129,50 | 129,50 | -0,84% | - |
| 15.01.2024 | 130,20 | 130,60 | 129,80 | 130,60 | 0,15% | - |
| 12.01.2024 | 128,40 | 130,40 | 128,40 | 130,40 | 1,95% | 25,00 |
| 11.01.2024 | 127,70 | 127,90 | 127,60 | 127,90 | 1,03% | 20,00 |
| 10.01.2024 | 126,10 | 127,20 | 126,10 | 126,60 | -0,16% | 3,00 |
| 09.01.2024 | 127,20 | 127,20 | 126,80 | 126,80 | 0,56% | - |
| 08.01.2024 | 127,00 | 127,00 | 126,10 | 126,10 | -0,24% | 20,00 |
| 05.01.2024 | 126,40 | 126,40 | 126,40 | 126,40 | -0,47% | - |
| 04.01.2024 | 124,30 | 127,00 | 124,30 | 127,00 | 4,01% | 24,00 |
| 03.01.2024 | 119,90 | 122,10 | 119,90 | 122,10 | 2,43% | - |
| 02.01.2024 | 118,80 | 119,20 | 118,80 | 119,20 | -1,00% | 164,00 |
| 29.12.2023 | 120,40 | 120,40 | 120,40 | 120,40 | -0,17% | - |
| 28.12.2023 | 120,30 | 120,60 | 120,30 | 120,60 | 0,17% | 100,00 |
| 27.12.2023 | 118,50 | 120,40 | 118,50 | 120,40 | 1,86% | - |
| 22.12.2023 | 118,20 | 118,20 | 118,20 | 118,20 | -0,76% | - |
| 21.12.2023 | 119,10 | 119,10 | 119,10 | 119,10 | -0,50% | - |
| 20.12.2023 | 119,70 | 119,70 | 119,70 | 119,70 | -0,17% | - |