16,450€
-1,50%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.01.2026 | 14,40 | 14,55 | 14,30 | 14,55 | 0,69% | - |
| 26.01.2026 | 14,30 | 14,60 | 14,30 | 14,45 | 1,40% | - |
| 23.01.2026 | 14,40 | 14,60 | 14,20 | 14,25 | -4,36% | - |
| 19.01.2026 | 14,30 | 15,00 | 14,25 | 14,90 | 0,34% | - |
| 15.01.2026 | 14,70 | 15,10 | 14,70 | 14,85 | 1,02% | - |
| 14.01.2026 | 14,70 | 14,80 | 14,60 | 14,70 | 1,73% | - |
| 12.01.2026 | 14,40 | 14,60 | 14,30 | 14,45 | -6,47% | - |
| 06.01.2026 | 15,40 | 15,45 | 15,40 | 15,45 | 0,32% | - |
| 30.12.2025 | 15,40 | 15,50 | 15,35 | 15,40 | 0,98% | - |
| 22.12.2025 | 15,20 | 15,40 | 15,00 | 15,25 | 0,66% | - |
| 19.12.2025 | 15,10 | 15,40 | 15,10 | 15,15 | 0,00% | - |
| 16.12.2025 | 15,35 | 15,40 | 15,00 | 15,15 | 0,00% | - |
| 15.12.2025 | 15,15 | 15,50 | 15,00 | 15,15 | -2,26% | - |
| 12.12.2025 | 15,40 | 15,50 | 15,30 | 15,50 | 0,00% | - |
| 11.12.2025 | 15,45 | 15,65 | 15,35 | 15,50 | -1,90% | - |
| 05.12.2025 | 15,75 | 15,95 | 15,65 | 15,80 | 1,28% | - |
| 04.12.2025 | 15,65 | 15,90 | 15,50 | 15,60 | -0,32% | - |
| 02.12.2025 | 15,65 | 15,90 | 15,65 | 15,65 | 1,62% | - |
| 01.12.2025 | 15,40 | 15,40 | 15,15 | 15,40 | -2,22% | - |
| 27.11.2025 | 15,70 | 15,80 | 15,55 | 15,75 | 1,61% | - |
| 26.11.2025 | 15,40 | 15,50 | 15,30 | 15,50 | 3,33% | - |
| 25.11.2025 | 15,10 | 15,10 | 14,90 | 15,00 | -3,23% | - |
| 24.11.2025 | 15,50 | 15,70 | 15,40 | 15,50 | 0,65% | - |
| 20.11.2025 | 15,20 | 15,40 | 15,00 | 15,40 | 1,65% | - |
| 19.11.2025 | 15,20 | 15,40 | 15,05 | 15,15 | 0,33% | - |
| 18.11.2025 | 14,80 | 15,30 | 14,80 | 15,10 | 0,00% | - |
| 17.11.2025 | 15,20 | 15,30 | 15,00 | 15,10 | -0,66% | - |
| 14.11.2025 | 15,30 | 15,75 | 15,05 | 15,20 | -1,30% | - |
| 13.11.2025 | 15,30 | 15,70 | 15,20 | 15,40 | -0,65% | - |
| 12.11.2025 | 15,90 | 16,10 | 15,50 | 15,50 | -2,52% | - |
| 11.11.2025 | 16,25 | 16,65 | 15,75 | 15,90 | -2,15% | - |
| 07.11.2025 | 16,40 | 16,50 | 16,10 | 16,25 | 2,85% | - |
| 05.11.2025 | 15,70 | 16,00 | 15,60 | 15,80 | 0,32% | - |
| 04.11.2025 | 15,50 | 15,75 | 15,40 | 15,75 | -0,32% | - |
| 03.11.2025 | 16,00 | 16,00 | 15,65 | 15,80 | 0,00% | - |
| 31.10.2025 | 15,85 | 15,85 | 15,60 | 15,80 | -0,32% | - |
| 30.10.2025 | 15,60 | 15,95 | 15,45 | 15,85 | 1,28% | - |
| 29.10.2025 | 15,80 | 15,85 | 15,65 | 15,65 | -1,26% | - |
| 27.10.2025 | 15,95 | 16,00 | 15,80 | 15,85 | -0,63% | - |
| 24.10.2025 | 15,40 | 16,00 | 15,40 | 15,95 | 2,24% | - |
| 23.10.2025 | 15,55 | 15,65 | 15,55 | 15,60 | 0,65% | - |
| 22.10.2025 | 15,40 | 15,50 | 15,30 | 15,50 | -0,32% | - |
| 21.10.2025 | 15,70 | 15,70 | 15,50 | 15,55 | 0,00% | - |
| 20.10.2025 | 15,55 | 15,70 | 15,20 | 15,55 | 0,97% | - |
| 17.10.2025 | 15,50 | 15,50 | 15,25 | 15,40 | -1,60% | - |
| 16.10.2025 | 15,70 | 15,70 | 15,65 | 15,65 | -0,32% | - |
| 15.10.2025 | 15,50 | 15,70 | 15,50 | 15,70 | 0,00% | - |
| 14.10.2025 | 15,45 | 15,95 | 15,40 | 15,70 | 0,32% | - |
| 13.10.2025 | 15,65 | 15,70 | 15,40 | 15,65 | 0,64% | - |
| 10.10.2025 | 15,55 | 15,65 | 15,45 | 15,55 | -0,64% | - |
| 08.10.2025 | 15,65 | 15,90 | 15,60 | 15,65 | 4,33% | - |
| 07.10.2025 | 15,70 | 15,80 | 15,00 | 15,00 | -3,85% | - |
| 03.10.2025 | 15,55 | 15,90 | 15,45 | 15,60 | 0,97% | - |
| 02.10.2025 | 15,05 | 15,60 | 14,90 | 15,45 | 0,32% | - |
| 01.10.2025 | 15,50 | 15,50 | 15,20 | 15,40 | 1,32% | - |
| 29.09.2025 | 15,25 | 15,40 | 15,20 | 15,20 | 0,66% | - |
| 25.09.2025 | 14,90 | 15,30 | 14,80 | 15,10 | 0,67% | - |
| 23.09.2025 | 15,10 | 15,25 | 14,90 | 15,00 | 0,00% | - |
| 22.09.2025 | 15,00 | 15,10 | 14,90 | 15,00 | -0,99% | - |
| 19.09.2025 | 15,20 | 15,35 | 14,90 | 15,15 | -0,33% | - |
| 18.09.2025 | 15,30 | 15,40 | 15,00 | 15,20 | -2,25% | - |
| 17.09.2025 | 15,30 | 15,65 | 15,20 | 15,55 | 1,30% | - |
| 16.09.2025 | 15,45 | 15,45 | 15,30 | 15,35 | -1,29% | - |
| 15.09.2025 | 15,25 | 15,60 | 15,20 | 15,55 | 1,30% | - |
| 12.09.2025 | 15,25 | 15,45 | 15,15 | 15,35 | -0,97% | - |
| 09.09.2025 | 15,40 | 15,50 | 15,30 | 15,50 | 0,32% | - |
| 05.09.2025 | 15,25 | 15,45 | 15,00 | 15,45 | 0,65% | - |
| 04.09.2025 | 15,05 | 15,40 | 14,90 | 15,35 | 2,33% | - |