Gaztransport & Technigaz SA GTT
EURONEXT · Frankreich · Produzierendes Gewerbe
€209,40-5,00 (-2,33 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €209,40 | -2,33 % | €213,40 | €213,40 | €206,40 | 126,93K |
| 2026-09-30 | €214,40 | -0,74 % | €216,20 | €217,40 | €214,40 | 159,92K |
| 2026-09-29 | €216,00 | -1,37 % | €219,00 | €219,60 | €215,20 | 76,92K |
| 2026-09-28 | €219,00 | +0,09 % | €219,20 | €221,00 | €218,00 |
| 72,29K |
| 2026-09-25 | €218,80 | -2,06 % | €223,00 | €224,00 | €218,80 | 76,10K |
| 2026-09-24 | €223,40 | -0,62 % | €225,00 | €225,60 | €223,20 | 55,92K |
| 2026-09-23 | €224,80 | +0,99 % | €222,00 | €225,00 | €220,80 | 73,52K |
| 2026-09-22 | €222,60 | -0,62 % | €223,40 | €224,60 | €221,80 | 127,80K |
| 2026-09-21 | €224,00 | -0,62 % | €225,40 | €225,40 | €222,40 | 66,78K |
| 2026-09-18 | €225,40 | -0,70 % | €226,00 | €226,40 | €222,40 | 130,93K |
| 2026-09-17 | €227,00 | +2,44 % | €221,80 | €227,00 | €221,60 | 105,06K |
| 2026-09-16 | €221,60 | +2,21 % | €218,00 | €223,40 | €217,20 | 127,42K |
| 2026-09-15 | €216,80 | +1,40 % | €213,60 | €217,20 | €213,00 | 91,64K |
| 2026-09-14 | €213,80 | -1,11 % | €216,20 | €218,00 | €213,80 | 81,75K |
| 2026-09-11 | €216,20 | +1,03 % | €215,00 | €218,60 | €214,40 | 82,10K |
| 2026-09-10 | €214,00 | -2,19 % | €218,20 | €218,80 | €213,60 | 83,04K |
| 2026-09-09 | €218,80 | -0,18 % | €219,40 | €220,00 | €217,20 | 72,50K |
| 2026-09-08 | €219,20 | -0,36 % | €220,80 | €221,80 | €219,20 | 75,08K |
| 2026-09-07 | €220,00 | +1,76 % | €216,60 | €220,40 | €216,40 | 91,28K |
| 2026-09-04 | €216,20 | +3,94 % | €213,40 | €217,80 | €212,40 | 150,12K |
| 2026-09-03 | €208,00 | -0,38 % | €208,00 | €211,00 | €206,40 | 69,04K |
| 2026-09-02 | €208,80 | -0,95 % | €212,40 | €215,00 | €208,60 | 143,74K |
| 2026-09-01 | €210,80 | +0,48 % | €210,40 | €212,40 | €209,60 | 105,03K |
| 2026-08-31 | €209,80 | -0,94 % | €212,20 | €213,40 | €209,60 | 66,36K |
| 2026-08-28 | €211,80 | +1,83 % | €210,00 | €212,80 | €208,80 | 100,78K |
| 2026-08-27 | €208,00 | +0,48 % | €205,00 | €208,80 | €204,80 | 50,01K |
| 2026-08-26 | €207,00 | 0,00 % | €206,00 | €208,80 | €205,80 | 89,77K |
| 2026-08-25 | €207,00 | +2,07 % | €202,80 | €207,00 | €202,80 | 56,57K |
| 2026-08-24 | €202,80 | -1,27 % | €205,40 | €206,20 | €202,60 | 40,07K |
| 2026-08-21 | €205,40 | +0,39 % | €203,80 | €206,60 | €202,60 | 79,75K |
| 2026-08-20 | €204,60 | 0,00 % | €204,20 | €205,00 | €202,20 | 79,19K |
| 2026-08-19 | €204,60 | -0,29 % | €205,80 | €207,00 | €204,60 | 70,08K |
| 2026-08-18 | €205,20 | -0,77 % | €208,00 | €209,40 | €205,20 | 64,21K |
| 2026-08-17 | €206,80 | +0,19 % | €206,40 | €208,40 | €206,40 | 72,69K |
| 2026-08-14 | €206,40 | +1,98 % | €202,40 | €206,80 | €202,40 | 67,03K |
| 2026-08-13 | €202,40 | +0,20 % | €202,60 | €203,20 | €199,00 | 85,24K |
| 2026-08-12 | €202,00 | -0,59 % | €203,00 | €204,80 | €200,40 | 65,85K |
| 2026-08-11 | €203,20 | +0,10 % | €203,80 | €205,00 | €203,20 | 79,72K |
| 2026-08-10 | €203,00 | +3,05 % | €197,00 | €203,00 | €197,00 | 74,12K |
| 2026-08-07 | €197,00 | +0,10 % | €196,50 | €198,10 | €194,10 | 55,64K |
| 2026-08-06 | €196,80 | +0,92 % | €194,90 | €198,00 | €194,50 | 73,74K |
| 2026-08-05 | €195,00 | 0,00 % | €197,00 | €199,50 | €195,00 | 95,49K |
| 2026-08-04 | €195,00 | -1,17 % | €197,40 | €199,10 | €194,50 | 75,53K |
| 2026-08-03 | €197,30 | +0,82 % | €197,40 | €198,40 | €194,50 | 101,56K |
| 2026-07-31 | €195,70 | -0,81 % | €197,40 | €198,60 | €193,90 | 152,22K |
| 2026-07-30 | €197,30 | +2,33 % | €194,90 | €197,60 | €193,90 | 93,26K |
| 2026-07-29 | €192,80 | +3,66 % | €191,20 | €193,60 | €189,10 | 131,87K |
| 2026-07-28 | €186,00 | -2,82 % | €189,20 | €191,50 | €186,00 | 144,19K |
| 2026-07-27 | €191,40 | -1,85 % | €194,00 | €194,00 | €190,70 | 98,99K |
| 2026-07-24 | €195,00 | -0,15 % | €195,00 | €196,80 | €193,60 | 93,21K |
| 2026-07-23 | €195,30 | +1,72 % | €192,40 | €195,30 | €192,20 | 117,37K |
| 2026-07-22 | €192,00 | +1,27 % | €190,20 | €192,50 | €189,60 | 51,40K |
| 2026-07-21 | €189,60 | +0,69 % | €188,80 | €190,40 | €187,50 | 74,63K |
| 2026-07-20 | €188,30 | +1,07 % | €188,50 | €189,30 | €186,90 | 60,05K |
| 2026-07-17 | €186,30 | -0,69 % | €186,00 | €188,00 | €185,70 | 44,56K |
| 2026-07-16 | €187,60 | +0,21 % | €187,20 | €188,10 | €185,60 | 64,49K |
| 2026-07-15 | €187,20 | -0,58 % | €188,20 | €189,40 | €186,30 | 66,90K |
| 2026-07-14 | €188,30 | -0,84 % | €190,80 | €191,00 | €185,20 | 101,28K |
| 2026-07-13 | €189,90 | +0,96 % | €189,70 | €191,20 | €187,50 | 84,14K |
| 2026-07-10 | €188,10 | -1,52 % | €191,90 | €191,90 | €187,10 | 65,18K |
| 2026-07-09 | €191,00 | -1,44 % | €193,90 | €195,40 | €190,70 | 122,41K |
| 2026-07-08 | €193,80 | +3,64 % | €190,00 | €194,50 | €188,85 | 178,47K |
| 2026-07-07 | €187,00 | -1,37 % | €189,70 | €192,30 | €186,70 | 116,95K |
| 2026-07-06 | €189,60 | -0,05 % | €189,50 | €189,60 | €188,10 | 85,48K |
| 2026-07-03 | €189,70 | +2,99 % | €185,30 | €189,70 | €184,30 | 104,50K |
| 2026-07-02 | €184,20 | +0,22 % | €184,00 | €186,90 | €183,70 | 140,98K |
| 2026-07-01 | €183,80 | -1,13 % | €186,00 | €186,70 | €183,10 | 114,61K |
| 2026-06-30 | €185,90 | +0,81 % | €184,00 | €185,90 | €183,70 | 113,87K |
| 2026-06-29 | €184,40 | +0,55 % | €183,90 | €185,90 | €183,60 | 82,58K |
| 2026-06-26 | €183,40 | +0,11 % | €181,10 | €183,40 | €176,80 | 188,36K |
| 2026-06-25 | €183,20 | -1,66 % | €185,20 | €186,40 | €183,20 | 122,33K |
| 2026-06-24 | €186,30 | -2,26 % | €190,20 | €190,70 | €183,60 | 115,23K |
| 2026-06-23 | €190,60 | -0,47 % | €190,10 | €190,60 | €187,00 | 91,07K |
| 2026-06-22 | €191,50 | -1,39 % | €193,00 | €195,00 | €191,40 | 115,65K |
| 2026-06-19 | €194,20 | +0,99 % | €192,50 | €195,20 | €192,40 | 131,93K |
| 2026-06-18 | €192,30 | -3,42 % | €198,60 | €199,90 | €191,00 | 83,93K |
| 2026-06-17 | €199,10 | 0,00 % | €195,40 | €200,40 | €195,40 | 98,11K |
| 2026-06-16 | €199,10 | -2,02 % | €204,80 | €204,80 | €196,60 | 111,07K |
| 2026-06-15 | €203,20 | 0,00 % | €203,40 | €205,20 | €202,40 | 106,95K |
| 2026-06-12 | €203,20 | +1,30 % | €197,40 | €203,60 | €196,50 | 164,23K |
| 2026-06-11 | €200,60 | -0,20 % | €201,40 | €202,00 | €199,60 | 90,61K |
| 2026-06-10 | €201,00 | +1,06 % | €199,40 | €201,60 | €198,30 | 69,11K |
| 2026-06-09 | €198,90 | -2,31 % | €203,20 | €204,80 | €198,80 | 106,73K |
| 2026-06-08 | €203,60 | +0,10 % | €201,40 | €205,60 | €200,80 | 81,53K |
| 2026-06-05 | €203,40 | +0,59 % | €202,40 | €204,80 | €202,00 | 75,71K |
| 2026-06-04 | €202,20 | +2,33 % | €196,30 | €203,20 | €195,80 | 87,25K |
| 2026-06-03 | €197,60 | +0,10 % | €199,60 | €199,90 | €197,00 | 71,91K |
| 2026-06-02 | €197,40 | +0,46 % | €196,50 | €198,70 | €194,70 | 93,38K |
| 2026-06-01 | €196,50 | -0,71 % | €198,20 | €200,00 | €195,20 | 62,84K |
| 2026-05-29 | €197,90 | -1,00 % | €200,00 | €201,40 | €195,00 | 132,29K |