166,000€
Echtzeit-Aktienkurs Total Gabon S.A.
Bid:
Ask:
Aktienkurse zur Total Gabon S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 164,00 | 168,25 | 164,00 | 167,00 | 0,30% | - |
| 18.04.2024 | 166,00 | 168,75 | 165,25 | 166,50 | -1,33% | - |
| 17.04.2024 | 166,50 | 169,50 | 166,50 | 168,75 | 0,90% | - |
| 16.04.2024 | 167,50 | 167,50 | 166,75 | 167,25 | -0,15% | - |
| 15.04.2024 | 166,00 | 170,75 | 166,00 | 167,50 | -0,74% | 200,00 |
| 12.04.2024 | 165,00 | 169,50 | 165,00 | 168,75 | 1,96% | - |
| 11.04.2024 | 167,00 | 170,00 | 165,50 | 165,50 | -2,79% | - |
| 10.04.2024 | 168,50 | 172,50 | 168,50 | 170,25 | -0,73% | - |
| 09.04.2024 | 168,50 | 171,75 | 168,50 | 171,50 | 0,15% | 50,00 |
| 08.04.2024 | 167,00 | 171,75 | 167,00 | 171,25 | 1,03% | - |
| 05.04.2024 | 169,75 | 170,25 | 168,75 | 169,50 | -0,29% | - |
| 04.04.2024 | 165,00 | 170,75 | 165,00 | 170,00 | 1,49% | 3,00 |
| 03.04.2024 | 169,25 | 170,25 | 167,50 | 167,50 | -1,62% | - |
| 02.04.2024 | 164,50 | 171,00 | 164,50 | 170,25 | 2,13% | 3,00 |
| 28.03.2024 | 163,80 | 167,50 | 163,80 | 166,70 | 0,18% | - |
| 27.03.2024 | 165,20 | 169,10 | 165,20 | 166,40 | -0,89% | - |
| 26.03.2024 | 165,80 | 168,40 | 165,80 | 167,90 | -0,06% | - |
| 25.03.2024 | 162,40 | 168,40 | 162,40 | 168,00 | 3,45% | - |
| 22.03.2024 | 160,80 | 163,70 | 160,80 | 162,40 | -0,25% | - |
| 21.03.2024 | 165,20 | 165,20 | 162,30 | 162,80 | -1,45% | - |
| 20.03.2024 | 162,70 | 165,60 | 162,70 | 165,20 | 1,54% | - |
| 19.03.2024 | 157,60 | 164,80 | 157,60 | 162,70 | 3,24% | - |
| 18.03.2024 | 154,80 | 157,90 | 154,80 | 157,60 | 0,57% | - |
| 15.03.2024 | 155,40 | 157,50 | 155,40 | 156,70 | -0,32% | - |
| 14.03.2024 | 157,20 | 157,60 | 156,80 | 157,20 | 0,00% | - |
| 13.03.2024 | 155,40 | 157,60 | 155,40 | 157,20 | 0,00% | - |
| 12.03.2024 | 155,80 | 157,60 | 155,80 | 157,20 | -0,25% | - |
| 11.03.2024 | 155,40 | 158,20 | 155,40 | 157,60 | 0,13% | - |
| 08.03.2024 | 156,20 | 158,10 | 155,50 | 157,40 | -0,44% | - |
| 07.03.2024 | 157,40 | 159,50 | 157,40 | 158,10 | 0,44% | - |
| 06.03.2024 | 155,20 | 157,60 | 154,50 | 157,40 | 1,42% | - |
| 05.03.2024 | 153,60 | 155,60 | 153,60 | 155,20 | -0,26% | - |
| 04.03.2024 | 152,80 | 157,60 | 152,80 | 155,60 | 0,26% | - |
| 01.03.2024 | 155,00 | 157,00 | 155,00 | 155,20 | 0,13% | - |
| 29.02.2024 | 153,80 | 156,70 | 153,80 | 155,00 | -0,96% | - |
| 28.02.2024 | 156,60 | 157,20 | 154,50 | 156,50 | -0,06% | - |
| 27.02.2024 | 155,80 | 157,60 | 155,80 | 156,60 | -0,63% | - |
| 26.02.2024 | 160,20 | 160,30 | 157,40 | 157,60 | -1,62% | - |
| 23.02.2024 | 155,80 | 160,20 | 155,80 | 160,20 | 1,01% | - |
| 22.02.2024 | 157,20 | 159,60 | 157,20 | 158,60 | -0,50% | - |
| 21.02.2024 | 155,40 | 161,20 | 155,40 | 159,40 | 1,21% | - |
| 20.02.2024 | 158,60 | 162,80 | 157,10 | 157,50 | -2,23% | - |
| 19.02.2024 | 159,80 | 165,50 | 159,80 | 161,10 | -0,43% | - |
| 16.02.2024 | 164,20 | 166,90 | 161,30 | 161,80 | -3,06% | - |
| 15.02.2024 | 162,40 | 167,00 | 162,40 | 166,90 | 1,15% | 50,00 |
| 14.02.2024 | 157,70 | 165,90 | 156,70 | 165,00 | 4,63% | - |
| 13.02.2024 | 157,80 | 159,10 | 157,70 | 157,70 | -0,06% | - |
| 12.02.2024 | 153,80 | 158,40 | 153,80 | 157,80 | 1,35% | - |
| 09.02.2024 | 150,60 | 155,70 | 150,60 | 155,70 | 1,96% | - |
| 08.02.2024 | 149,80 | 153,50 | 149,80 | 152,70 | 0,39% | - |
| 07.02.2024 | 153,20 | 153,50 | 151,10 | 152,10 | -0,72% | - |
| 06.02.2024 | 151,80 | 153,60 | 151,80 | 153,20 | -0,26% | - |
| 05.02.2024 | 150,20 | 153,70 | 150,20 | 153,60 | 1,12% | - |
| 02.02.2024 | 151,90 | 152,50 | 151,40 | 151,90 | 0,00% | - |
| 01.02.2024 | 152,70 | 152,70 | 151,80 | 151,90 | -0,52% | - |
| 31.01.2024 | 152,60 | 153,20 | 152,40 | 152,70 | 0,07% | - |
| 30.01.2024 | 150,40 | 153,60 | 150,40 | 152,60 | 0,26% | - |
| 29.01.2024 | 149,20 | 153,10 | 149,20 | 152,20 | 0,66% | - |
| 26.01.2024 | 151,30 | 151,50 | 150,40 | 151,20 | -0,07% | - |
| 25.01.2024 | 151,30 | 151,40 | 151,10 | 151,30 | 0,00% | - |
| 24.01.2024 | 152,70 | 153,60 | 151,30 | 151,30 | -1,05% | - |
| 23.01.2024 | 153,80 | 153,80 | 152,20 | 152,90 | -0,59% | - |
| 22.01.2024 | 151,80 | 154,30 | 151,80 | 153,80 | 0,07% | - |
| 19.01.2024 | 153,60 | 154,60 | 153,40 | 153,70 | 0,07% | - |
| 18.01.2024 | 150,80 | 154,30 | 150,80 | 153,60 | 0,26% | - |
| 17.01.2024 | 151,60 | 154,00 | 151,60 | 153,20 | -0,26% | - |
| 16.01.2024 | 154,70 | 154,90 | 153,20 | 153,60 | -0,71% | - |
| 15.01.2024 | 152,60 | 155,70 | 152,60 | 154,70 | 0,13% | - |
| 12.01.2024 | 156,80 | 157,40 | 153,90 | 154,50 | -1,47% | - |
| 11.01.2024 | 155,30 | 157,10 | 155,00 | 156,80 | 0,97% | - |
| 10.01.2024 | 155,50 | 155,80 | 154,40 | 155,30 | -0,13% | - |
| 09.01.2024 | 155,60 | 155,90 | 155,40 | 155,50 | -0,06% | - |
| 08.01.2024 | 155,80 | 156,60 | 155,50 | 155,60 | -0,13% | - |
| 05.01.2024 | 152,40 | 157,40 | 152,40 | 155,80 | 0,45% | - |
| 04.01.2024 | 154,60 | 156,60 | 154,10 | 155,10 | -0,96% | - |
| 03.01.2024 | 154,60 | 156,80 | 154,60 | 156,60 | 0,19% | - |
| 02.01.2024 | 156,80 | 158,50 | 156,20 | 156,30 | -0,32% | - |
| 29.12.2023 | 157,20 | 157,30 | 156,80 | 156,80 | -0,25% | - |
| 28.12.2023 | 154,80 | 157,30 | 154,80 | 157,20 | 0,32% | - |
| 27.12.2023 | 154,60 | 157,30 | 154,60 | 156,70 | -0,06% | - |
| 22.12.2023 | 154,60 | 157,30 | 154,60 | 156,80 | 0,00% | - |
| 21.12.2023 | 154,60 | 157,40 | 154,60 | 156,80 | 0,13% | - |
| 20.12.2023 | 155,40 | 157,50 | 155,40 | 156,60 | -0,38% | - |
| 19.12.2023 | 155,60 | 158,70 | 155,60 | 157,20 | -0,63% | - |
| 18.12.2023 | 155,00 | 159,00 | 155,00 | 158,20 | 0,70% | - |
| 15.12.2023 | 156,40 | 158,90 | 156,40 | 157,10 | -1,07% | - |
| 14.12.2023 | 156,90 | 158,80 | 156,60 | 158,80 | 1,21% | - |
| 13.12.2023 | 157,50 | 158,40 | 156,80 | 156,90 | -0,38% | - |
| 12.12.2023 | 156,80 | 158,70 | 156,80 | 157,50 | 0,45% | - |
| 11.12.2023 | 157,30 | 157,30 | 156,70 | 156,80 | -0,32% | - |
| 08.12.2023 | 154,60 | 157,60 | 154,60 | 157,30 | 1,09% | - |
| 07.12.2023 | 157,90 | 158,20 | 155,60 | 155,60 | -1,46% | - |
| 06.12.2023 | 156,80 | 159,20 | 156,80 | 157,90 | 0,32% | - |
| 05.12.2023 | 156,60 | 159,30 | 156,60 | 157,40 | -0,57% | - |
| 04.12.2023 | 158,20 | 161,20 | 158,20 | 158,30 | 0,06% | - |
| 01.12.2023 | 161,00 | 161,00 | 157,80 | 158,20 | -1,68% | - |
| 30.11.2023 | 159,00 | 161,10 | 157,70 | 160,90 | 1,19% | - |
| 29.11.2023 | 154,40 | 159,10 | 154,40 | 159,00 | 1,66% | - |
| 28.11.2023 | 159,70 | 161,00 | 155,80 | 156,40 | -2,07% | - |
| 27.11.2023 | 157,20 | 160,50 | 157,20 | 159,70 | 0,19% | - |