11,720€
-1,62%
Echtzeit-Aktienkurs TONIX P.H.NEW11/24DL-,001
Bid:
Ask:
Aktienkurse zur TONIX P.H.NEW11/24DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 11,85 | 12,09 | 11,54 | 11,88 | -0,25% | - |
| 07.05.2026 | 12,53 | 12,68 | 11,86 | 11,91 | -4,91% | - |
| 06.05.2026 | 11,53 | 12,90 | 11,35 | 12,53 | 8,28% | 120,00 |
| 05.05.2026 | 11,18 | 11,57 | 10,88 | 11,57 | 3,12% | - |
| 04.05.2026 | 11,28 | 12,00 | 11,16 | 11,22 | 3,15% | - |
| 30.04.2026 | 10,67 | 10,99 | 10,45 | 10,88 | 2,33% | - |
| 29.04.2026 | 10,94 | 11,03 | 10,27 | 10,63 | -3,17% | - |
| 28.04.2026 | 10,96 | 11,15 | 10,62 | 10,98 | 0,92% | - |
| 27.04.2026 | 10,93 | 11,11 | 10,73 | 10,88 | 0,35% | - |
| 24.04.2026 | 10,69 | 10,98 | 10,66 | 10,84 | 0,86% | 175,00 |
| 23.04.2026 | 11,19 | 11,37 | 10,60 | 10,75 | -4,42% | - |
| 22.04.2026 | 11,55 | 11,71 | 11,18 | 11,25 | -6,33% | 200,00 |
| 21.04.2026 | 12,19 | 12,22 | 12,00 | 12,01 | -0,95% | - |
| 20.04.2026 | 11,81 | 12,24 | 11,65 | 12,12 | 1,93% | - |
| 17.04.2026 | 12,02 | 12,15 | 11,79 | 11,89 | -0,38% | - |
| 16.04.2026 | 12,19 | 12,42 | 11,48 | 11,94 | 0,46% | - |
| 15.04.2026 | 11,42 | 12,16 | 11,24 | 11,88 | 6,26% | - |
| 14.04.2026 | 10,90 | 11,78 | 10,90 | 11,18 | -0,86% | - |
| 13.04.2026 | 10,61 | 11,34 | 10,47 | 11,28 | 3,87% | - |
| 10.04.2026 | 11,11 | 11,29 | 10,72 | 10,86 | -2,91% | - |
| 09.04.2026 | 11,30 | 11,49 | 11,05 | 11,18 | -2,66% | 250,00 |
| 08.04.2026 | 11,75 | 12,19 | 11,43 | 11,49 | 3,26% | - |
| 07.04.2026 | 11,80 | 11,98 | 10,99 | 11,13 | -4,91% | - |
| 02.04.2026 | 11,75 | 11,75 | 11,50 | 11,70 | -4,10% | - |
| 01.04.2026 | 12,10 | 12,70 | 11,50 | 12,20 | 16,75% | - |
| 31.03.2026 | 10,45 | 10,60 | 10,45 | 10,45 | 0,48% | - |
| 30.03.2026 | 11,25 | 11,45 | 10,15 | 10,40 | -14,05% | - |
| 26.03.2026 | 13,10 | 13,10 | 12,05 | 12,10 | -12,32% | - |
| 24.03.2026 | 13,70 | 14,10 | 13,65 | 13,80 | 3,76% | - |
| 23.03.2026 | 12,65 | 13,70 | 12,50 | 13,30 | -7,32% | - |
| 20.03.2026 | 13,80 | 14,70 | 13,50 | 14,35 | 5,13% | - |
| 19.03.2026 | 12,90 | 13,95 | 12,70 | 13,65 | 7,06% | - |
| 18.03.2026 | 13,00 | 13,40 | 12,70 | 12,75 | 8,05% | 30,00 |
| 17.03.2026 | 11,75 | 11,80 | 11,75 | 11,80 | 0,43% | - |
| 16.03.2026 | 11,75 | 11,85 | 11,45 | 11,75 | -0,42% | - |
| 13.03.2026 | 12,45 | 12,45 | 11,65 | 11,80 | 0,43% | - |
| 12.03.2026 | 12,00 | 12,05 | 11,75 | 11,75 | -2,08% | - |
| 10.03.2026 | 11,95 | 12,20 | 11,95 | 12,00 | 4,35% | - |
| 09.03.2026 | 11,90 | 12,05 | 11,45 | 11,50 | -2,13% | - |
| 06.03.2026 | 12,00 | 12,00 | 11,35 | 11,75 | -0,84% | - |
| 04.03.2026 | 11,90 | 11,90 | 11,85 | 11,85 | -2,87% | - |
| 03.03.2026 | 12,10 | 12,35 | 11,75 | 12,20 | 6,09% | - |
| 02.03.2026 | 11,65 | 11,75 | 11,50 | 11,50 | -4,56% | - |
| 27.02.2026 | 12,15 | 12,15 | 12,05 | 12,05 | -1,63% | - |
| 26.02.2026 | 12,55 | 12,75 | 12,15 | 12,25 | 0,82% | - |
| 25.02.2026 | 12,05 | 12,15 | 12,05 | 12,15 | 1,25% | - |
| 24.02.2026 | 12,05 | 12,35 | 11,85 | 12,00 | 0,00% | - |
| 23.02.2026 | 12,00 | 12,45 | 11,85 | 12,00 | -1,23% | - |
| 20.02.2026 | 13,05 | 13,10 | 12,15 | 12,15 | -5,81% | - |
| 19.02.2026 | 12,80 | 12,95 | 12,55 | 12,90 | -1,15% | - |
| 18.02.2026 | 12,95 | 13,05 | 12,70 | 13,05 | 0,77% | 55,00 |
| 17.02.2026 | 12,90 | 13,15 | 12,45 | 12,95 | 1,57% | - |
| 16.02.2026 | 12,75 | 12,80 | 12,75 | 12,75 | -1,16% | - |
| 13.02.2026 | 12,70 | 13,15 | 12,65 | 12,90 | -3,37% | - |
| 12.02.2026 | 13,50 | 13,50 | 13,35 | 13,35 | -3,26% | - |
| 09.02.2026 | 13,80 | 13,85 | 13,80 | 13,80 | 8,66% | - |
| 06.02.2026 | 12,85 | 12,95 | 12,65 | 12,70 | -2,68% | - |
| 05.02.2026 | 13,80 | 13,80 | 12,95 | 13,05 | -9,06% | - |
| 04.02.2026 | 14,60 | 14,60 | 14,15 | 14,35 | -1,71% | - |
| 03.02.2026 | 14,60 | 14,60 | 14,50 | 14,60 | -2,99% | - |
| 30.01.2026 | 15,35 | 15,50 | 15,05 | 15,05 | 0,67% | - |
| 29.01.2026 | 15,25 | 15,50 | 14,70 | 14,95 | -2,29% | - |
| 28.01.2026 | 15,30 | 15,55 | 14,85 | 15,30 | 3,03% | - |
| 27.01.2026 | 15,10 | 15,20 | 14,45 | 14,85 | -1,00% | - |
| 26.01.2026 | 15,25 | 15,50 | 14,90 | 15,00 | -8,54% | 25,00 |
| 23.01.2026 | 16,10 | 16,40 | 15,95 | 16,40 | -0,30% | - |
| 22.01.2026 | 15,60 | 17,00 | 15,55 | 16,45 | 10,77% | - |
| 21.01.2026 | 14,55 | 15,20 | 14,45 | 14,85 | 4,21% | - |
| 20.01.2026 | 14,35 | 14,35 | 13,95 | 14,25 | -2,06% | - |
| 19.01.2026 | 14,60 | 14,60 | 14,50 | 14,55 | 3,56% | - |
| 16.01.2026 | 13,75 | 14,35 | 13,55 | 14,05 | -3,77% | 100,00 |
| 15.01.2026 | 14,50 | 14,70 | 14,45 | 14,60 | 0,00% | - |
| 14.01.2026 | 13,35 | 14,65 | 13,15 | 14,60 | 9,36% | - |
| 12.01.2026 | 13,25 | 13,35 | 12,85 | 13,35 | 0,38% | - |
| 09.01.2026 | 13,20 | 13,45 | 13,05 | 13,30 | 0,76% | - |
| 06.01.2026 | 13,45 | 13,45 | 12,85 | 13,20 | -1,12% | - |
| 05.01.2026 | 14,30 | 14,50 | 13,25 | 13,35 | -1,48% | 250,00 |
| 02.01.2026 | 13,55 | 13,60 | 13,55 | 13,55 | -2,52% | - |
| 30.12.2025 | 13,95 | 13,95 | 13,90 | 13,90 | 1,46% | - |
| 29.12.2025 | 13,35 | 13,70 | 13,35 | 13,70 | -3,86% | - |
| 23.12.2025 | 14,55 | 14,75 | 14,25 | 14,25 | -2,73% | - |
| 22.12.2025 | 14,80 | 14,85 | 14,20 | 14,65 | -4,56% | - |
| 18.12.2025 | 15,35 | 15,40 | 15,30 | 15,35 | 0,66% | - |
| 17.12.2025 | 15,95 | 16,10 | 15,25 | 15,25 | -6,44% | - |
| 16.12.2025 | 15,95 | 16,35 | 15,65 | 16,30 | -0,91% | - |
| 15.12.2025 | 16,40 | 16,45 | 16,40 | 16,45 | -0,30% | - |
| 12.12.2025 | 16,80 | 17,55 | 16,45 | 16,50 | -0,90% | 200,00 |
| 11.12.2025 | 16,65 | 16,90 | 16,30 | 16,65 | 1,22% | - |
| 10.12.2025 | 16,70 | 17,20 | 15,95 | 16,45 | -1,50% | - |
| 09.12.2025 | 17,05 | 17,35 | 16,15 | 16,70 | -1,76% | - |
| 08.12.2025 | 17,10 | 17,60 | 16,10 | 17,00 | 0,29% | - |
| 05.12.2025 | 16,70 | 17,30 | 16,50 | 16,95 | 0,89% | - |
| 04.12.2025 | 15,30 | 17,20 | 15,20 | 16,80 | 11,63% | 8,00 |
| 03.12.2025 | 13,35 | 15,05 | 13,15 | 15,05 | 13,58% | 8,00 |
| 02.12.2025 | 13,10 | 13,55 | 13,05 | 13,25 | -0,75% | 18,00 |
| 01.12.2025 | 13,55 | 13,70 | 13,15 | 13,35 | -2,20% | 47,00 |
| 28.11.2025 | 13,10 | 13,95 | 12,90 | 13,65 | 4,20% | - |
| 27.11.2025 | 13,05 | 13,15 | 13,05 | 13,10 | 0,77% | - |
| 26.11.2025 | 12,25 | 13,15 | 12,15 | 13,00 | 7,44% | - |
| 25.11.2025 | 12,45 | 12,60 | 11,85 | 12,10 | -5,47% | - |