16,600€
-0,60%
Echtzeit-Aktienkurs TESCO PLC ADR/1 LS-,05
Bid:
Ask:
Aktienkurse zur TESCO PLC ADR/1 LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 16,90 | 16,90 | 16,55 | 16,65 | -0,30% | - |
| 02.10.2026 | 17,00 | 17,10 | 16,70 | 16,70 | 0,00% | - |
| 24.09.2026 | 16,90 | 16,95 | 16,60 | 16,70 | -1,76% | - |
| 22.09.2026 | 17,00 | 17,10 | 17,00 | 17,00 | 0,29% | - |
| 21.09.2026 | 16,60 | 17,05 | 16,60 | 16,95 | 2,11% | - |
| 18.09.2026 | 17,10 | 17,15 | 16,55 | 16,60 | -0,60% | - |
| 17.09.2026 | 16,60 | 16,90 | 16,60 | 16,70 | 0,60% | - |
| 11.09.2026 | 16,30 | 16,85 | 16,30 | 16,60 | -0,30% | - |
| 09.09.2026 | 16,70 | 16,85 | 16,35 | 16,65 | 0,00% | - |
| 08.09.2026 | 16,60 | 16,95 | 16,55 | 16,65 | 0,00% | - |
| 07.09.2026 | 16,70 | 16,95 | 16,60 | 16,65 | 0,60% | - |
| 04.09.2026 | 16,40 | 16,70 | 16,40 | 16,55 | -0,90% | - |
| 02.09.2026 | 16,60 | 16,85 | 16,60 | 16,70 | 0,91% | - |
| 01.09.2026 | 16,30 | 16,55 | 16,20 | 16,55 | 3,44% | - |
| 28.08.2026 | 16,10 | 16,20 | 15,90 | 16,00 | -0,93% | - |
| 21.08.2026 | 15,80 | 16,25 | 15,80 | 16,15 | 1,89% | - |
| 20.08.2026 | 15,70 | 15,95 | 15,60 | 15,85 | 0,32% | - |
| 18.08.2026 | 15,80 | 15,90 | 15,40 | 15,80 | -3,66% | - |
| 17.08.2026 | 16,30 | 16,40 | 16,30 | 16,40 | 0,00% | - |
| 14.08.2026 | 16,10 | 16,40 | 16,05 | 16,40 | 0,31% | - |
| 13.08.2026 | 15,80 | 16,35 | 15,80 | 16,35 | 1,55% | - |
| 12.08.2026 | 16,10 | 16,20 | 16,10 | 16,10 | -1,53% | - |
| 11.08.2026 | 16,30 | 16,65 | 16,30 | 16,35 | -2,68% | - |
| 10.08.2026 | 16,70 | 16,80 | 16,70 | 16,80 | 0,90% | - |
| 06.08.2026 | 16,70 | 16,95 | 16,60 | 16,65 | -1,77% | - |
| 04.08.2026 | 17,00 | 17,20 | 16,95 | 16,95 | -2,59% | - |
| 03.08.2026 | 17,30 | 17,40 | 17,30 | 17,40 | 0,29% | - |
| 30.07.2026 | 17,60 | 17,75 | 17,15 | 17,35 | 2,66% | - |
| 27.07.2026 | 16,70 | 17,20 | 16,70 | 16,90 | -1,17% | - |
| 24.07.2026 | 16,70 | 17,15 | 16,70 | 17,10 | 0,59% | - |
| 23.07.2026 | 17,00 | 17,30 | 16,90 | 17,00 | 0,29% | - |
| 21.07.2026 | 17,00 | 17,15 | 16,70 | 16,95 | -1,45% | - |
| 17.07.2026 | 17,00 | 17,45 | 17,00 | 17,20 | 1,78% | - |
| 16.07.2026 | 16,90 | 16,95 | 16,70 | 16,90 | 0,90% | - |
| 15.07.2026 | 16,70 | 16,90 | 16,65 | 16,75 | 0,60% | - |
| 13.07.2026 | 16,80 | 16,85 | 16,60 | 16,65 | 0,00% | - |
| 10.07.2026 | 16,60 | 16,85 | 16,60 | 16,65 | 1,22% | - |
| 09.07.2026 | 16,60 | 16,70 | 16,40 | 16,45 | 0,00% | - |
| 07.07.2026 | 16,40 | 16,60 | 16,30 | 16,45 | 0,30% | - |
| 03.07.2026 | 16,90 | 16,90 | 16,30 | 16,40 | -0,61% | - |
| 02.07.2026 | 16,10 | 16,70 | 16,10 | 16,50 | 2,80% | - |
| 29.06.2026 | 16,30 | 16,35 | 16,05 | 16,05 | 2,88% | - |
| 23.06.2026 | 15,70 | 16,00 | 15,60 | 15,60 | 0,65% | - |
| 22.06.2026 | 15,40 | 15,65 | 15,20 | 15,50 | -1,59% | - |
| 17.06.2026 | 16,10 | 16,25 | 15,75 | 15,75 | -2,78% | - |
| 16.06.2026 | 16,30 | 16,30 | 16,20 | 16,20 | -1,22% | - |
| 12.06.2026 | 16,60 | 16,60 | 16,20 | 16,40 | 2,82% | - |
| 09.06.2026 | 15,50 | 16,30 | 15,50 | 15,95 | 1,27% | - |
| 08.06.2026 | 15,90 | 16,05 | 15,75 | 15,75 | -1,25% | - |
| 05.06.2026 | 15,40 | 16,05 | 15,40 | 15,95 | 6,33% | - |
| 03.06.2026 | 14,90 | 15,00 | 14,90 | 15,00 | -1,32% | - |
| 29.05.2026 | 15,20 | 15,30 | 15,20 | 15,20 | -6,17% | - |
| 27.05.2026 | 16,10 | 16,20 | 16,10 | 16,20 | 0,93% | - |
| 26.05.2026 | 16,30 | 16,40 | 15,95 | 16,05 | -1,53% | - |
| 25.05.2026 | 16,30 | 16,30 | 16,20 | 16,30 | 0,62% | - |
| 21.05.2026 | 16,00 | 16,20 | 15,90 | 16,20 | 0,93% | - |
| 19.05.2026 | 16,00 | 16,30 | 15,90 | 16,05 | -1,53% | - |
| 11.05.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 08.05.2026 | 16,30 | 16,50 | 16,10 | 16,10 | -2,72% | - |
| 07.05.2026 | 16,40 | 16,55 | 16,40 | 16,55 | -0,90% | - |
| 04.05.2026 | 16,80 | 16,80 | 16,70 | 16,70 | -1,18% | - |
| 29.04.2026 | 16,90 | 16,95 | 16,70 | 16,90 | -1,46% | - |
| 24.04.2026 | 16,70 | 17,50 | 16,70 | 17,15 | 1,78% | - |
| 23.04.2026 | 17,00 | 17,15 | 16,40 | 16,85 | -2,32% | - |
| 22.04.2026 | 16,90 | 17,25 | 16,80 | 17,25 | 1,77% | - |
| 21.04.2026 | 16,90 | 17,30 | 16,85 | 16,95 | -0,59% | - |
| 20.04.2026 | 16,70 | 17,25 | 16,70 | 17,05 | -0,58% | - |
| 16.04.2026 | 16,30 | 17,15 | 16,30 | 17,15 | 4,89% | - |
| 15.04.2026 | 16,40 | 16,65 | 16,30 | 16,35 | -2,10% | - |
| 14.04.2026 | 16,70 | 16,80 | 16,70 | 16,70 | -1,18% | - |
| 10.04.2026 | 17,00 | 17,00 | 16,90 | 16,90 | 1,81% | - |
| 08.04.2026 | 17,10 | 17,15 | 16,60 | 16,60 | 0,30% | - |
| 07.04.2026 | 16,70 | 16,90 | 16,55 | 16,55 | 1,22% | - |
| 31.03.2026 | 16,30 | 16,60 | 16,25 | 16,35 | 4,14% | - |
| 27.03.2026 | 16,00 | 16,00 | 15,70 | 15,70 | -2,18% | - |
| 26.03.2026 | 15,80 | 16,20 | 15,80 | 16,05 | 1,58% | - |
| 25.03.2026 | 16,10 | 16,20 | 15,80 | 15,80 | -6,51% | - |
| 20.03.2026 | 16,70 | 16,90 | 16,60 | 16,90 | 2,11% | - |
| 19.03.2026 | 16,65 | 17,10 | 16,55 | 16,55 | -5,43% | - |
| 18.03.2026 | 17,50 | 17,50 | 17,25 | 17,50 | 2,64% | - |
| 17.03.2026 | 17,00 | 17,45 | 17,00 | 17,05 | 0,00% | - |
| 16.03.2026 | 17,00 | 17,30 | 17,00 | 17,05 | 0,89% | - |
| 13.03.2026 | 16,70 | 16,95 | 16,55 | 16,90 | 3,05% | - |
| 10.03.2026 | 16,30 | 16,50 | 16,20 | 16,40 | 1,86% | - |
| 06.03.2026 | 16,40 | 16,60 | 16,00 | 16,10 | -0,92% | - |
| 04.03.2026 | 16,40 | 16,60 | 16,25 | 16,25 | -0,91% | - |
| 03.03.2026 | 16,60 | 16,60 | 16,30 | 16,40 | -1,50% | - |
| 02.03.2026 | 16,10 | 17,85 | 16,10 | 16,65 | 3,42% | - |
| 27.02.2026 | 16,90 | 16,95 | 16,00 | 16,10 | -6,12% | - |
| 25.02.2026 | 17,50 | 17,50 | 16,90 | 17,15 | 0,29% | - |
| 24.02.2026 | 17,20 | 17,55 | 16,55 | 17,10 | 0,00% | - |
| 23.02.2026 | 16,90 | 17,10 | 16,80 | 17,10 | -0,29% | - |
| 20.02.2026 | 17,20 | 17,25 | 17,00 | 17,15 | 1,18% | - |
| 17.02.2026 | 16,70 | 17,15 | 16,50 | 16,95 | 0,30% | - |
| 16.02.2026 | 16,70 | 17,00 | 16,55 | 16,90 | 3,36% | - |
| 12.02.2026 | 16,10 | 16,45 | 16,00 | 16,35 | 6,51% | - |
| 06.02.2026 | 15,40 | 15,40 | 15,35 | 15,35 | 0,33% | - |
| 05.02.2026 | 15,70 | 15,70 | 15,30 | 15,30 | -2,86% | - |
| 04.02.2026 | 15,20 | 16,00 | 15,15 | 15,75 | 7,51% | - |
| 29.01.2026 | 14,55 | 14,70 | 14,50 | 14,65 | 0,69% | - |