3,370€
-5,60%
Echtzeit-Aktienkurs TREASURY WINE ESTATES ADR
Bid:
Ask:
Aktienkurse zur TREASURY WINE ESTATES ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 3,66 | 3,66 | 3,55 | 3,57 | 2,29% | - |
| 13.08.2026 | 3,47 | 3,50 | 3,34 | 3,49 | 2,65% | - |
| 11.08.2026 | 3,46 | 3,46 | 3,38 | 3,40 | -2,58% | - |
| 10.08.2026 | 3,27 | 3,49 | 3,27 | 3,49 | 6,40% | - |
| 07.08.2026 | 3,32 | 3,35 | 3,15 | 3,28 | 2,18% | - |
| 06.08.2026 | 3,24 | 3,24 | 3,12 | 3,21 | 1,90% | - |
| 05.08.2026 | 3,29 | 3,29 | 3,14 | 3,15 | -1,87% | - |
| 04.08.2026 | 3,28 | 3,28 | 3,13 | 3,21 | 2,56% | - |
| 03.08.2026 | 2,97 | 3,14 | 2,97 | 3,13 | 2,62% | - |
| 30.07.2026 | 3,01 | 3,05 | 3,00 | 3,05 | 0,66% | - |
| 29.07.2026 | 3,12 | 3,12 | 2,97 | 3,03 | 2,36% | - |
| 28.07.2026 | 2,83 | 3,03 | 2,83 | 2,96 | 1,02% | - |
| 24.07.2026 | 2,96 | 2,96 | 2,84 | 2,93 | 2,81% | - |
| 23.07.2026 | 2,93 | 2,93 | 2,84 | 2,85 | 0,71% | - |
| 22.07.2026 | 2,87 | 2,91 | 2,80 | 2,83 | -2,75% | - |
| 20.07.2026 | 2,95 | 2,95 | 2,88 | 2,91 | 1,39% | - |
| 17.07.2026 | 2,99 | 2,99 | 2,84 | 2,87 | 1,41% | - |
| 15.07.2026 | 2,93 | 2,93 | 2,81 | 2,83 | -2,08% | - |
| 14.07.2026 | 2,87 | 2,89 | 2,85 | 2,89 | 2,85% | - |
| 10.07.2026 | 2,83 | 2,83 | 2,78 | 2,81 | 4,07% | - |
| 09.07.2026 | 2,80 | 2,80 | 2,69 | 2,70 | 0,37% | - |
| 08.07.2026 | 2,72 | 2,77 | 2,69 | 2,69 | 0,00% | - |
| 06.07.2026 | 2,72 | 2,83 | 2,66 | 2,69 | -2,18% | - |
| 03.07.2026 | 2,78 | 2,78 | 2,75 | 2,75 | -0,72% | - |
| 01.07.2026 | 2,92 | 2,92 | 2,76 | 2,77 | -3,48% | - |
| 30.06.2026 | 2,96 | 2,96 | 2,86 | 2,87 | -1,37% | - |
| 29.06.2026 | 2,92 | 2,96 | 2,91 | 2,91 | 2,11% | - |
| 25.06.2026 | 2,89 | 2,91 | 2,83 | 2,85 | 0,71% | - |
| 24.06.2026 | 2,90 | 2,90 | 2,83 | 2,83 | 1,07% | - |
| 23.06.2026 | 2,92 | 2,92 | 2,80 | 2,80 | -5,72% | - |
| 16.06.2026 | 2,94 | 2,97 | 2,94 | 2,97 | -1,33% | - |
| 15.06.2026 | 2,94 | 3,01 | 2,94 | 3,01 | 3,44% | - |
| 11.06.2026 | 2,82 | 2,95 | 2,82 | 2,91 | 2,46% | - |
| 05.06.2026 | 2,83 | 2,87 | 2,82 | 2,84 | 13,60% | - |
| 02.06.2026 | 2,56 | 2,56 | 2,49 | 2,50 | -4,21% | - |
| 01.06.2026 | 2,62 | 2,63 | 2,61 | 2,61 | 1,16% | - |
| 29.05.2026 | 2,62 | 2,63 | 2,58 | 2,58 | -9,47% | - |
| 25.05.2026 | 2,84 | 2,87 | 2,74 | 2,85 | 4,40% | - |
| 22.05.2026 | 2,78 | 2,79 | 2,72 | 2,73 | -2,15% | - |
| 21.05.2026 | 2,80 | 2,81 | 2,69 | 2,79 | 8,14% | - |
| 18.05.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -1,15% | - |
| 14.05.2026 | 2,58 | 2,61 | 2,55 | 2,61 | 2,35% | - |
| 13.05.2026 | 2,55 | 2,61 | 2,53 | 2,55 | -2,67% | - |
| 29.04.2026 | 2,66 | 2,67 | 2,60 | 2,62 | -1,87% | - |
| 28.04.2026 | 2,71 | 2,71 | 2,66 | 2,67 | -2,20% | - |
| 24.04.2026 | 2,74 | 2,75 | 2,73 | 2,73 | 13,28% | - |
| 16.04.2026 | 2,42 | 2,43 | 2,35 | 2,41 | 2,55% | - |
| 15.04.2026 | 2,36 | 2,39 | 2,31 | 2,35 | -2,08% | - |
| 10.04.2026 | 2,36 | 2,40 | 2,36 | 2,40 | 1,27% | - |
| 09.04.2026 | 2,38 | 2,39 | 2,36 | 2,37 | 4,41% | - |
| 01.04.2026 | 2,27 | 2,29 | 2,20 | 2,27 | 5,58% | - |
| 30.03.2026 | 2,14 | 2,15 | 2,14 | 2,15 | 0,00% | - |
| 25.03.2026 | 2,14 | 2,17 | 2,14 | 2,15 | 0,00% | - |
| 24.03.2026 | 2,15 | 2,17 | 2,15 | 2,15 | -2,71% | - |
| 23.03.2026 | 2,15 | 2,25 | 2,14 | 2,21 | -11,60% | - |
| 11.03.2026 | 2,53 | 2,53 | 2,42 | 2,50 | 0,00% | - |
| 10.03.2026 | 2,51 | 2,53 | 2,48 | 2,50 | -8,09% | - |
| 02.03.2026 | 2,78 | 2,79 | 2,71 | 2,72 | 1,12% | - |
| 27.02.2026 | 2,77 | 2,77 | 2,68 | 2,69 | -4,27% | - |
| 18.02.2026 | 2,83 | 2,85 | 2,79 | 2,81 | -0,71% | - |
| 17.02.2026 | 2,85 | 2,89 | 2,79 | 2,83 | -9,58% | - |
| 13.02.2026 | 3,15 | 3,15 | 3,13 | 3,13 | 0,64% | - |
| 12.02.2026 | 3,17 | 3,17 | 3,09 | 3,11 | 0,00% | - |
| 02.02.2026 | 3,09 | 3,11 | 3,09 | 3,11 | 0,65% | - |
| 30.01.2026 | 3,15 | 3,17 | 3,09 | 3,09 | -0,96% | - |
| 29.01.2026 | 3,19 | 3,19 | 3,05 | 3,12 | 2,97% | - |
| 28.01.2026 | 3,09 | 3,09 | 3,02 | 3,03 | -0,98% | - |
| 27.01.2026 | 3,13 | 3,13 | 3,06 | 3,06 | -2,55% | - |
| 23.01.2026 | 3,17 | 3,19 | 3,11 | 3,14 | -2,18% | - |
| 22.01.2026 | 3,23 | 3,25 | 3,21 | 3,21 | 3,55% | - |
| 21.01.2026 | 3,13 | 3,15 | 3,07 | 3,10 | -0,32% | - |
| 20.01.2026 | 3,17 | 3,17 | 3,09 | 3,11 | -2,51% | - |
| 19.01.2026 | 3,18 | 3,19 | 3,16 | 3,19 | 2,90% | - |
| 16.01.2026 | 3,10 | 3,10 | 3,08 | 3,10 | 5,44% | - |
| 07.01.2026 | 3,01 | 3,01 | 2,92 | 2,94 | -0,34% | - |
| 06.01.2026 | 2,99 | 2,99 | 2,93 | 2,95 | 0,00% | - |
| 29.12.2025 | 2,80 | 2,97 | 2,80 | 2,95 | 4,61% | - |
| 23.12.2025 | 2,85 | 2,87 | 2,80 | 2,82 | 2,17% | - |
| 22.12.2025 | 2,81 | 2,81 | 2,75 | 2,76 | -14,02% | - |
| 25.11.2025 | 3,21 | 3,29 | 3,21 | 3,21 | -0,62% | - |
| 24.11.2025 | 3,19 | 3,26 | 3,16 | 3,23 | 0,62% | - |
| 14.11.2025 | 3,25 | 3,25 | 3,20 | 3,21 | -3,02% | - |
| 10.11.2025 | 3,27 | 3,31 | 3,19 | 3,31 | 1,22% | - |
| 07.11.2025 | 3,25 | 3,27 | 3,25 | 3,27 | 0,00% | - |
| 06.11.2025 | 3,29 | 3,29 | 3,27 | 3,27 | -1,21% | - |
| 05.11.2025 | 3,27 | 3,34 | 3,27 | 3,31 | -4,06% | - |
| 30.10.2025 | 3,43 | 3,45 | 3,43 | 3,45 | 3,60% | - |
| 29.10.2025 | 3,40 | 3,41 | 3,33 | 3,33 | -0,89% | - |
| 28.10.2025 | 3,38 | 3,38 | 3,36 | 3,36 | -2,04% | - |
| 24.10.2025 | 3,50 | 3,52 | 3,41 | 3,43 | -1,72% | - |
| 20.10.2025 | 3,50 | 3,52 | 3,42 | 3,49 | 1,16% | - |
| 16.10.2025 | 3,50 | 3,52 | 3,45 | 3,45 | 1,77% | - |
| 15.10.2025 | 3,44 | 3,53 | 3,37 | 3,39 | -11,26% | - |
| 10.10.2025 | 3,96 | 4,00 | 3,82 | 3,82 | -1,04% | - |
| 09.10.2025 | 3,92 | 3,92 | 3,85 | 3,86 | -0,26% | - |
| 08.10.2025 | 3,86 | 3,90 | 3,79 | 3,87 | 2,11% | - |
| 07.10.2025 | 3,84 | 3,84 | 3,78 | 3,79 | -0,52% | - |
| 06.10.2025 | 3,90 | 3,92 | 3,79 | 3,81 | -4,75% | - |
| 03.10.2025 | 3,98 | 4,00 | 3,98 | 4,00 | 1,78% | - |
| 02.10.2025 | 4,00 | 4,00 | 3,93 | 3,93 | -0,51% | - |