167,750€
-1,32%
Echtzeit-Aktienkurs Total Gabon S.A.
Bid:
Ask:
Aktienkurse zur Total Gabon S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 169,00 | 169,25 | 167,75 | 167,75 | -1,32% | - |
| 24.04.2024 | 169,50 | 170,00 | 169,50 | 170,00 | 0,29% | 11,00 |
| 23.04.2024 | 168,50 | 169,50 | 168,50 | 169,50 | 0,59% | 8,00 |
| 22.04.2024 | 168,00 | 168,50 | 168,00 | 168,50 | 0,90% | 14,00 |
| 19.04.2024 | 168,25 | 168,25 | 166,25 | 167,00 | 0,60% | - |
| 18.04.2024 | 167,00 | 167,00 | 165,50 | 166,00 | -0,90% | 176,00 |
| 17.04.2024 | 166,00 | 167,50 | 166,00 | 167,50 | 0,60% | 20,00 |
| 16.04.2024 | 166,50 | 166,50 | 166,50 | 166,50 | -0,30% | 30,00 |
| 15.04.2024 | 171,00 | 171,00 | 167,00 | 167,00 | -0,89% | 11,00 |
| 12.04.2024 | 169,00 | 169,00 | 168,00 | 168,50 | 1,81% | 66,00 |
| 11.04.2024 | 165,50 | 165,50 | 165,50 | 165,50 | -2,07% | 49,00 |
| 10.04.2024 | 172,00 | 172,00 | 169,00 | 169,00 | -1,17% | 92,00 |
| 09.04.2024 | 172,00 | 172,00 | 171,00 | 171,00 | -0,29% | 27,00 |
| 08.04.2024 | 171,50 | 171,50 | 171,50 | 171,50 | 1,33% | 22,00 |
| 05.04.2024 | 169,50 | 170,25 | 168,75 | 169,25 | -0,73% | - |
| 04.04.2024 | 168,50 | 170,50 | 168,50 | 170,50 | 1,79% | 143,00 |
| 03.04.2024 | 169,50 | 169,50 | 167,50 | 167,50 | -1,18% | 17,00 |
| 02.04.2024 | 169,50 | 170,50 | 169,50 | 169,50 | 1,25% | 23,00 |
| 28.03.2024 | 167,60 | 167,60 | 167,20 | 167,40 | 0,24% | 62,00 |
| 27.03.2024 | 166,20 | 167,00 | 166,20 | 167,00 | -0,95% | 7,00 |
| 26.03.2024 | 167,20 | 168,60 | 167,20 | 168,60 | 0,12% | 21,00 |
| 25.03.2024 | 166,20 | 168,40 | 166,20 | 168,40 | 3,69% | 15,00 |
| 22.03.2024 | 162,80 | 162,80 | 162,00 | 162,40 | -0,49% | 52,00 |
| 21.03.2024 | 163,40 | 163,40 | 163,20 | 163,20 | -0,73% | 38,00 |
| 20.03.2024 | 164,60 | 164,60 | 164,40 | 164,40 | 1,11% | 68,00 |
| 19.03.2024 | 161,00 | 164,60 | 160,20 | 162,60 | 3,17% | 109,00 |
| 18.03.2024 | 157,20 | 157,60 | 157,20 | 157,60 | 0,25% | 125,00 |
| 15.03.2024 | 156,60 | 157,40 | 156,60 | 157,20 | 0,38% | 25,00 |
| 14.03.2024 | 156,60 | 156,60 | 156,60 | 156,60 | -0,13% | 1,00 |
| 13.03.2024 | 157,00 | 157,00 | 156,80 | 156,80 | -0,13% | 50,00 |
| 12.03.2024 | 157,00 | 157,00 | 157,00 | 157,00 | -0,38% | 3,00 |
| 11.03.2024 | 158,60 | 158,60 | 157,60 | 157,60 | 0,38% | 28,00 |
| 08.03.2024 | 157,00 | 157,00 | 157,00 | 157,00 | -0,88% | 9,00 |
| 07.03.2024 | 160,00 | 160,00 | 158,40 | 158,40 | 0,64% | 4,00 |
| 06.03.2024 | 155,20 | 157,60 | 154,50 | 157,40 | 1,68% | - |
| 05.03.2024 | 154,60 | 154,80 | 154,40 | 154,80 | -0,51% | 7,00 |
| 04.03.2024 | 155,60 | 155,60 | 155,60 | 155,60 | 0,19% | 3,00 |
| 01.03.2024 | 155,00 | 157,00 | 155,00 | 155,30 | -0,45% | - |
| 29.02.2024 | 156,00 | 156,00 | 156,00 | 156,00 | -0,38% | 20,00 |
| 28.02.2024 | 156,60 | 156,60 | 156,60 | 156,60 | 0,51% | 10,00 |
| 27.02.2024 | 157,00 | 157,00 | 155,80 | 155,80 | -1,52% | 36,00 |
| 26.02.2024 | 158,20 | 158,20 | 158,20 | 158,20 | -0,82% | 18,00 |
| 23.02.2024 | 157,80 | 160,10 | 157,80 | 159,50 | -0,31% | - |
| 22.02.2024 | 160,00 | 160,00 | 160,00 | 160,00 | 0,88% | 60,00 |
| 21.02.2024 | 157,80 | 158,60 | 157,80 | 158,60 | 0,76% | 13,00 |
| 20.02.2024 | 163,20 | 163,20 | 157,40 | 157,40 | -2,84% | 20,00 |
| 19.02.2024 | 162,60 | 165,00 | 162,00 | 162,00 | -0,49% | 20,00 |
| 16.02.2024 | 162,40 | 163,00 | 162,40 | 162,80 | -1,81% | 36,00 |
| 15.02.2024 | 165,60 | 165,80 | 165,00 | 165,80 | 0,85% | 102,00 |
| 14.02.2024 | 163,80 | 164,40 | 163,80 | 164,40 | 4,58% | 32,00 |
| 13.02.2024 | 158,40 | 158,40 | 157,20 | 157,20 | -0,25% | 73,00 |
| 12.02.2024 | 158,40 | 158,40 | 157,60 | 157,60 | 1,81% | 26,00 |
| 09.02.2024 | 154,80 | 154,80 | 154,80 | 154,80 | 0,78% | 2,00 |
| 08.02.2024 | 152,80 | 153,60 | 152,80 | 153,60 | 1,32% | 30,00 |
| 07.02.2024 | 153,00 | 153,20 | 150,80 | 151,60 | -1,04% | 67,00 |
| 06.02.2024 | 153,50 | 153,60 | 152,20 | 153,20 | -0,13% | - |
| 05.02.2024 | 152,00 | 154,00 | 152,00 | 153,40 | 1,05% | 130,00 |
| 02.02.2024 | 152,20 | 152,20 | 151,80 | 151,80 | 0,40% | 9,00 |
| 01.02.2024 | 152,40 | 152,40 | 151,20 | 151,20 | -1,18% | 28,00 |
| 31.01.2024 | 153,60 | 153,60 | 153,00 | 153,00 | 0,33% | 45,00 |
| 30.01.2024 | 152,20 | 153,60 | 152,20 | 152,50 | 0,07% | - |
| 29.01.2024 | 150,80 | 152,60 | 150,80 | 152,40 | 0,79% | 32,00 |
| 26.01.2024 | 151,30 | 151,50 | 151,20 | 151,20 | -0,79% | - |
| 25.01.2024 | 151,60 | 152,40 | 151,40 | 152,40 | 0,53% | 86,00 |
| 24.01.2024 | 151,80 | 151,80 | 151,60 | 151,60 | -1,17% | 122,00 |
| 23.01.2024 | 153,00 | 153,40 | 152,60 | 153,40 | 0,13% | 107,00 |
| 22.01.2024 | 153,20 | 153,20 | 153,20 | 153,20 | -0,26% | 13,00 |
| 19.01.2024 | 153,00 | 153,60 | 153,00 | 153,60 | -0,13% | 44,00 |
| 18.01.2024 | 153,80 | 153,80 | 153,80 | 153,80 | 0,00% | 84,00 |
| 17.01.2024 | 153,80 | 153,80 | 153,80 | 153,80 | -0,77% | 4,00 |
| 16.01.2024 | 154,80 | 155,20 | 154,00 | 155,00 | -0,26% | 26,00 |
| 15.01.2024 | 155,80 | 155,80 | 155,40 | 155,40 | -0,38% | 11,00 |
| 12.01.2024 | 156,00 | 156,00 | 156,00 | 156,00 | 0,65% | 1,00 |
| 11.01.2024 | 154,20 | 155,00 | 154,20 | 155,00 | -0,39% | 2,00 |
| 10.01.2024 | 154,60 | 155,60 | 154,60 | 155,60 | 0,00% | 26,00 |
| 09.01.2024 | 156,80 | 156,80 | 155,60 | 155,60 | -0,38% | 26,00 |
| 08.01.2024 | 156,20 | 156,20 | 156,20 | 156,20 | 0,13% | 1,00 |
| 05.01.2024 | 156,00 | 156,00 | 156,00 | 156,00 | 0,65% | 20,00 |
| 04.01.2024 | 155,40 | 155,40 | 155,00 | 155,00 | -1,15% | 48,00 |
| 03.01.2024 | 156,80 | 156,80 | 156,80 | 156,80 | 0,51% | 2,00 |
| 02.01.2024 | 156,40 | 156,40 | 156,00 | 156,00 | -0,51% | 20,00 |
| 29.12.2023 | 156,80 | 156,80 | 156,80 | 156,80 | 0,13% | 42,00 |
| 28.12.2023 | 156,60 | 156,60 | 156,60 | 156,60 | 0,13% | 20,00 |
| 27.12.2023 | 157,00 | 157,00 | 156,40 | 156,40 | -0,64% | 25,00 |
| 22.12.2023 | 156,60 | 157,40 | 156,40 | 157,40 | 0,13% | 46,00 |
| 21.12.2023 | 156,20 | 157,20 | 156,20 | 157,20 | 0,64% | 106,00 |
| 20.12.2023 | 157,00 | 157,00 | 156,20 | 156,20 | -1,14% | 41,00 |
| 19.12.2023 | 158,00 | 158,00 | 158,00 | 158,00 | -0,13% | 20,00 |
| 18.12.2023 | 158,10 | 159,00 | 157,70 | 158,20 | -0,50% | - |
| 15.12.2023 | 159,00 | 159,00 | 159,00 | 159,00 | 1,15% | 1,00 |
| 14.12.2023 | 156,80 | 157,20 | 156,20 | 157,20 | 0,13% | 56,00 |
| 13.12.2023 | 157,00 | 157,00 | 156,80 | 157,00 | -0,13% | 46,00 |
| 12.12.2023 | 158,80 | 158,80 | 157,20 | 157,20 | 0,26% | 21,00 |
| 11.12.2023 | 156,20 | 157,40 | 156,20 | 156,80 | 0,00% | 69,00 |
| 08.12.2023 | 156,80 | 156,80 | 156,00 | 156,80 | 0,77% | 66,00 |
| 07.12.2023 | 157,00 | 157,00 | 155,60 | 155,60 | -1,77% | 7,00 |
| 06.12.2023 | 158,40 | 159,80 | 158,40 | 158,40 | 0,00% | 48,00 |
| 05.12.2023 | 159,00 | 159,00 | 158,40 | 158,40 | -0,50% | 19,00 |
| 04.12.2023 | 158,40 | 160,40 | 158,40 | 159,20 | 0,63% | 23,00 |
| 01.12.2023 | 158,20 | 158,20 | 158,20 | 158,20 | -1,68% | 20,00 |