63,950$
-0,91%
Echtzeit-Aktienkurs ONE GAS
Bid:
Ask:
Aktienkurse zur ONE GAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 64,65 | 64,83 | 63,94 | 63,95 | -0,91% | 229.628,00 |
| 25.04.2024 | 64,78 | 64,78 | 63,75 | 64,54 | -0,60% | 226.400,00 |
| 24.04.2024 | 64,01 | 65,03 | 63,77 | 64,93 | 0,65% | 330.294,00 |
| 23.04.2024 | 64,21 | 64,99 | 64,21 | 64,51 | -0,20% | 287.090,00 |
| 22.04.2024 | 64,19 | 65,14 | 63,89 | 64,64 | 0,39% | 312.578,00 |
| 19.04.2024 | 62,19 | 64,62 | 62,19 | 64,39 | 3,37% | 506.121,00 |
| 18.04.2024 | 61,75 | 62,48 | 61,46 | 62,29 | 1,37% | 259.102,00 |
| 17.04.2024 | 61,53 | 61,86 | 61,08 | 61,45 | 0,64% | 301.691,00 |
| 16.04.2024 | 61,60 | 61,60 | 60,27 | 61,06 | -1,47% | 297.253,00 |
| 15.04.2024 | 61,80 | 62,12 | 61,04 | 61,97 | -0,18% | 528.740,00 |
| 12.04.2024 | 62,19 | 62,55 | 61,27 | 62,08 | -1,00% | 473.120,00 |
| 11.04.2024 | 63,46 | 63,46 | 62,37 | 62,71 | -0,32% | 330.179,00 |
| 10.04.2024 | 63,14 | 63,14 | 62,04 | 62,91 | -2,16% | 364.536,00 |
| 09.04.2024 | 64,09 | 64,63 | 63,90 | 64,30 | 0,74% | 203.048,00 |
| 08.04.2024 | 64,07 | 64,63 | 63,63 | 63,83 | 0,17% | 186.393,00 |
| 05.04.2024 | 63,57 | 63,81 | 62,73 | 63,72 | -0,55% | 300.591,00 |
| 04.04.2024 | 64,16 | 64,20 | 63,50 | 64,07 | 1,01% | 249.139,00 |
| 03.04.2024 | 63,23 | 63,62 | 62,67 | 63,43 | -0,74% | 226.507,00 |
| 02.04.2024 | 63,54 | 64,03 | 63,44 | 63,90 | 0,44% | 283.908,00 |
| 01.04.2024 | 64,64 | 64,64 | 63,38 | 63,62 | -1,41% | 201.096,00 |
| 28.03.2024 | 63,46 | 64,68 | 63,44 | 64,53 | 1,69% | 282.950,00 |
| 27.03.2024 | 62,29 | 63,46 | 62,29 | 63,46 | 2,64% | 445.322,00 |
| 26.03.2024 | 62,78 | 62,78 | 61,51 | 61,83 | -1,07% | 240.884,00 |
| 25.03.2024 | 62,67 | 63,00 | 62,25 | 62,50 | 0,14% | 209.012,00 |
| 22.03.2024 | 63,47 | 63,47 | 62,29 | 62,41 | -0,89% | 314.220,00 |
| 21.03.2024 | 62,97 | 63,70 | 62,88 | 62,97 | 0,10% | 310.617,00 |
| 20.03.2024 | 62,01 | 63,37 | 61,75 | 62,91 | 1,09% | 627.149,00 |
| 19.03.2024 | 62,08 | 62,92 | 61,98 | 62,23 | 0,39% | 437.043,00 |
| 18.03.2024 | 61,32 | 62,35 | 61,13 | 61,99 | 0,93% | 466.330,00 |
| 15.03.2024 | 60,57 | 61,70 | 60,57 | 61,42 | 0,05% | 690.263,00 |
| 14.03.2024 | 61,96 | 62,02 | 60,68 | 61,39 | -1,37% | 347.834,00 |
| 13.03.2024 | 63,03 | 63,45 | 62,21 | 62,24 | -1,33% | 368.827,00 |
| 12.03.2024 | 62,79 | 63,36 | 62,30 | 63,08 | -0,10% | 352.942,00 |
| 11.03.2024 | 63,06 | 63,50 | 62,50 | 63,14 | 0,02% | 381.384,00 |
| 08.03.2024 | 63,01 | 63,64 | 62,85 | 63,13 | 0,72% | 299.213,00 |
| 07.03.2024 | 62,54 | 62,88 | 62,25 | 62,68 | 1,24% | 308.958,00 |
| 06.03.2024 | 62,00 | 62,50 | 61,73 | 61,91 | 0,72% | 438.228,00 |
| 05.03.2024 | 61,33 | 62,66 | 61,15 | 61,47 | 1,39% | 378.878,00 |
| 04.03.2024 | 59,40 | 60,67 | 59,34 | 60,63 | 1,93% | 319.859,00 |
| 01.03.2024 | 59,41 | 59,79 | 58,50 | 59,48 | -0,20% | 465.742,00 |
| 29.02.2024 | 59,99 | 60,44 | 59,39 | 59,60 | 0,25% | 542.422,00 |
| 28.02.2024 | 58,86 | 59,79 | 58,64 | 59,45 | 0,76% | 494.395,00 |
| 27.02.2024 | 58,79 | 59,37 | 58,38 | 59,00 | 1,15% | 459.730,00 |
| 26.02.2024 | 59,17 | 59,17 | 57,96 | 58,33 | -1,70% | 639.601,00 |
| 23.02.2024 | 60,64 | 61,00 | 59,33 | 59,34 | -2,18% | 644.843,00 |
| 22.02.2024 | 58,76 | 60,83 | 57,74 | 60,66 | 0,45% | 1.123.592,00 |
| 21.02.2024 | 60,49 | 60,98 | 59,83 | 60,39 | -0,26% | 773.287,00 |
| 20.02.2024 | 60,37 | 61,63 | 60,33 | 60,55 | -0,31% | 726.781,00 |
| 16.02.2024 | 61,22 | 61,40 | 60,64 | 60,74 | -1,04% | 847.813,00 |
| 15.02.2024 | 60,18 | 61,89 | 60,18 | 61,38 | 2,61% | 495.012,00 |
| 14.02.2024 | 59,43 | 60,19 | 58,73 | 59,82 | 1,12% | 430.972,00 |
| 13.02.2024 | 61,07 | 62,12 | 58,84 | 59,16 | -5,27% | 751.251,00 |
| 12.02.2024 | 61,04 | 62,99 | 61,00 | 62,45 | 2,63% | 683.126,00 |
| 09.02.2024 | 60,25 | 60,91 | 59,68 | 60,85 | 0,98% | 462.039,00 |
| 08.02.2024 | 58,45 | 60,36 | 58,35 | 60,26 | 2,55% | 754.322,00 |
| 07.02.2024 | 58,92 | 58,92 | 58,19 | 58,76 | 0,15% | 344.995,00 |
| 06.02.2024 | 58,79 | 59,25 | 58,39 | 58,67 | -0,32% | 511.873,00 |
| 05.02.2024 | 60,44 | 60,44 | 58,84 | 58,86 | -3,93% | 356.115,00 |
| 02.02.2024 | 61,02 | 61,90 | 60,89 | 61,27 | -1,02% | 388.064,00 |
| 01.02.2024 | 61,31 | 62,05 | 60,63 | 61,90 | 0,86% | 338.972,00 |
| 31.01.2024 | 62,00 | 63,00 | 61,13 | 61,37 | -0,16% | 838.548,00 |
| 30.01.2024 | 62,07 | 62,16 | 61,35 | 61,47 | -1,47% | 413.708,00 |
| 29.01.2024 | 61,35 | 62,43 | 61,12 | 62,39 | 1,71% | 346.992,00 |
| 26.01.2024 | 61,61 | 61,83 | 60,79 | 61,34 | 0,18% | 435.652,00 |
| 25.01.2024 | 61,33 | 61,67 | 60,58 | 61,23 | 1,06% | 471.666,00 |
| 24.01.2024 | 61,97 | 62,31 | 60,36 | 60,59 | -0,92% | 754.434,00 |
| 23.01.2024 | 60,45 | 61,23 | 60,23 | 61,15 | 1,41% | 473.852,00 |
| 22.01.2024 | 59,66 | 60,67 | 59,30 | 60,30 | 1,89% | 434.267,00 |
| 19.01.2024 | 58,85 | 59,43 | 57,96 | 59,18 | 1,04% | 437.249,00 |
| 18.01.2024 | 58,63 | 58,95 | 58,15 | 58,57 | -0,49% | 436.392,00 |
| 17.01.2024 | 58,72 | 59,84 | 58,44 | 58,86 | -0,69% | 334.074,00 |
| 16.01.2024 | 60,66 | 60,66 | 59,13 | 59,27 | -2,52% | 329.813,00 |
| 12.01.2024 | 61,93 | 62,06 | 60,63 | 60,80 | -0,38% | 268.246,00 |
| 11.01.2024 | 62,15 | 62,15 | 60,34 | 61,03 | -2,35% | 542.745,00 |
| 10.01.2024 | 62,90 | 63,16 | 62,37 | 62,50 | -0,83% | 335.240,00 |
| 09.01.2024 | 63,87 | 63,87 | 62,88 | 63,02 | -2,34% | 275.516,00 |
| 08.01.2024 | 63,85 | 64,56 | 63,57 | 64,53 | 0,94% | 293.550,00 |
| 05.01.2024 | 63,88 | 64,90 | 63,69 | 63,93 | -0,71% | 252.280,00 |
| 04.01.2024 | 64,74 | 65,17 | 64,02 | 64,39 | -0,95% | 255.924,00 |
| 03.01.2024 | 64,42 | 65,75 | 63,86 | 65,01 | 0,49% | 398.753,00 |
| 02.01.2024 | 63,57 | 65,39 | 63,53 | 64,69 | 1,52% | 318.346,00 |
| 29.12.2023 | 64,00 | 64,22 | 63,48 | 63,72 | -0,86% | 349.550,00 |
| 28.12.2023 | 63,99 | 64,86 | 63,99 | 64,27 | -0,12% | 272.654,00 |
| 27.12.2023 | 64,98 | 65,00 | 64,15 | 64,35 | -0,73% | 261.183,00 |
| 26.12.2023 | 64,92 | 65,54 | 64,79 | 64,82 | -0,37% | 247.301,00 |
| 22.12.2023 | 64,56 | 65,77 | 64,56 | 65,06 | 1,28% | 327.007,00 |
| 21.12.2023 | 63,27 | 64,29 | 63,27 | 64,24 | 1,95% | 415.063,00 |
| 20.12.2023 | 63,54 | 64,69 | 62,97 | 63,01 | -1,11% | 361.132,00 |
| 19.12.2023 | 63,30 | 64,31 | 63,30 | 63,72 | 1,11% | 274.462,00 |
| 18.12.2023 | 63,58 | 63,79 | 62,50 | 63,02 | -0,33% | 402.173,00 |
| 15.12.2023 | 64,43 | 64,74 | 62,86 | 63,23 | -1,91% | 1.475.134,00 |
| 14.12.2023 | 64,88 | 65,81 | 64,31 | 64,46 | 0,47% | 689.971,00 |
| 13.12.2023 | 61,00 | 64,48 | 60,63 | 64,16 | 5,11% | 671.324,00 |
| 12.12.2023 | 61,14 | 61,19 | 59,97 | 61,04 | -0,11% | 574.643,00 |
| 11.12.2023 | 61,08 | 61,66 | 60,76 | 61,11 | -0,71% | 533.618,00 |
| 08.12.2023 | 61,12 | 61,72 | 60,68 | 61,55 | 0,75% | 486.118,00 |
| 07.12.2023 | 61,00 | 61,41 | 60,21 | 61,09 | -0,39% | 529.539,00 |
| 06.12.2023 | 60,86 | 61,37 | 60,62 | 61,33 | 1,69% | 393.082,00 |
| 05.12.2023 | 61,71 | 61,92 | 60,01 | 60,31 | -2,54% | 806.491,00 |
| 04.12.2023 | 59,61 | 62,27 | 59,61 | 61,88 | 3,58% | 861.494,00 |