10,410€
3,15%
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 |
|---|---|---|---|---|---|---|
| 07.08.2026 | 10,07 | 10,26 | 9,97 | 10,25 | 1,56% | - |
| 06.08.2026 | 9,76 | 10,14 | 9,63 | 10,09 | 2,94% | - |
| 05.08.2026 | 9,73 | 10,11 | 9,61 | 9,80 | 1,64% | - |
| 04.08.2026 | 9,27 | 9,82 | 9,20 | 9,65 | 4,45% | - |
| 03.08.2026 | 8,71 | 9,24 | 8,67 | 9,24 | 5,77% | 120,00 |
| 31.07.2026 | 8,79 | 8,89 | 8,34 | 8,73 | 1,35% | - |
| 30.07.2026 | 8,29 | 8,69 | 8,15 | 8,62 | 4,01% | - |
| 29.07.2026 | 8,69 | 9,05 | 8,28 | 8,28 | -6,14% | - |
| 28.07.2026 | 9,10 | 9,18 | 8,74 | 8,83 | -2,69% | - |
| 27.07.2026 | 8,71 | 9,28 | 8,71 | 9,07 | 4,36% | 30,00 |
| 24.07.2026 | 9,32 | 9,39 | 8,65 | 8,69 | -6,96% | - |
| 23.07.2026 | 9,30 | 9,57 | 9,13 | 9,34 | -1,24% | - |
| 22.07.2026 | 10,11 | 10,13 | 9,43 | 9,46 | -7,49% | - |
| 21.07.2026 | 9,69 | 10,34 | 9,47 | 10,22 | 6,40% | - |
| 20.07.2026 | 10,81 | 10,94 | 9,60 | 9,61 | -12,12% | - |
| 17.07.2026 | 10,27 | 11,10 | 10,01 | 10,93 | 5,99% | - |
| 16.07.2026 | 10,07 | 10,32 | 9,79 | 10,32 | 2,87% | - |
| 15.07.2026 | 9,68 | 10,36 | 9,66 | 10,03 | 1,42% | 200,00 |
| 14.07.2026 | 10,18 | 10,23 | 9,53 | 9,89 | -0,81% | 52,00 |
| 13.07.2026 | 10,95 | 11,58 | 9,70 | 9,97 | -8,34% | 523,00 |
| 10.07.2026 | 11,33 | 11,63 | 10,83 | 10,88 | -2,31% | 275,00 |
| 09.07.2026 | 11,20 | 11,23 | 10,59 | 11,13 | -0,60% | - |
| 08.07.2026 | 11,01 | 11,54 | 10,69 | 11,20 | 2,24% | - |
| 07.07.2026 | 11,11 | 11,15 | 10,74 | 10,96 | -1,06% | - |
| 06.07.2026 | 10,79 | 11,12 | 10,60 | 11,07 | 2,62% | - |
| 03.07.2026 | 10,79 | 10,80 | 10,75 | 10,79 | 0,72% | - |
| 02.07.2026 | 10,91 | 11,34 | 10,45 | 10,71 | -1,72% | - |
| 01.07.2026 | 11,14 | 11,38 | 10,81 | 10,90 | -2,68% | - |
| 30.06.2026 | 11,19 | 11,37 | 11,09 | 11,20 | -1,15% | - |
| 29.06.2026 | 11,52 | 11,71 | 11,14 | 11,33 | 3,35% | - |
| 26.06.2026 | 10,49 | 10,97 | 10,12 | 10,96 | 1,55% | - |
| 25.06.2026 | 10,80 | 11,64 | 10,54 | 10,80 | 1,62% | - |
| 24.06.2026 | 10,50 | 10,84 | 10,43 | 10,62 | 0,78% | - |
| 23.06.2026 | 10,63 | 11,04 | 10,30 | 10,54 | 0,19% | - |
| 22.06.2026 | 10,46 | 10,91 | 10,40 | 10,52 | 0,53% | - |
| 19.06.2026 | 10,47 | 10,48 | 10,43 | 10,47 | 0,50% | - |
| 18.06.2026 | 10,71 | 11,11 | 10,38 | 10,41 | -1,91% | - |
| 17.06.2026 | 10,10 | 10,85 | 9,72 | 10,62 | 5,94% | - |
| 16.06.2026 | 9,95 | 10,30 | 9,59 | 10,02 | -1,06% | - |
| 15.06.2026 | 9,87 | 10,34 | 9,79 | 10,13 | 6,41% | - |
| 12.06.2026 | 9,25 | 9,83 | 9,06 | 9,52 | 6,28% | - |
| 11.06.2026 | 9,91 | 9,92 | 8,76 | 8,96 | -13,02% | - |
| 10.06.2026 | 9,91 | 11,06 | 9,73 | 10,30 | 3,94% | 100,00 |
| 09.06.2026 | 10,16 | 10,45 | 9,57 | 9,91 | -2,49% | - |
| 08.06.2026 | 9,71 | 10,50 | 9,59 | 10,16 | 4,76% | - |
| 05.06.2026 | 10,34 | 10,38 | 9,70 | 9,70 | -8,46% | - |
| 04.06.2026 | 9,80 | 10,68 | 9,52 | 10,59 | 7,20% | - |
| 03.06.2026 | 10,07 | 10,34 | 9,82 | 9,88 | -1,76% | - |
| 02.06.2026 | 10,52 | 10,67 | 9,92 | 10,06 | -5,80% | - |
| 01.06.2026 | 10,64 | 10,82 | 10,44 | 10,68 | 1,04% | - |
| 29.05.2026 | 10,97 | 11,06 | 10,57 | 10,57 | -0,07% | - |
| 28.05.2026 | 10,47 | 10,81 | 10,45 | 10,58 | 0,21% | - |
| 27.05.2026 | 10,99 | 11,22 | 10,37 | 10,55 | -2,94% | - |
| 26.05.2026 | 11,20 | 11,67 | 10,83 | 10,87 | -0,89% | - |
| 25.05.2026 | 11,24 | 11,25 | 10,81 | 10,97 | -0,72% | - |
| 22.05.2026 | 12,08 | 12,40 | 11,04 | 11,05 | -9,28% | - |
| 21.05.2026 | 12,40 | 12,65 | 12,05 | 12,18 | -2,07% | - |
| 20.05.2026 | 11,82 | 12,64 | 11,73 | 12,44 | 3,22% | - |
| 19.05.2026 | 12,24 | 12,47 | 11,56 | 12,05 | -1,29% | - |
| 18.05.2026 | 13,73 | 13,73 | 12,12 | 12,21 | -10,12% | - |
| 15.05.2026 | 12,09 | 13,59 | 11,72 | 13,58 | 10,54% | - |
| 14.05.2026 | 11,85 | 12,32 | 11,37 | 12,29 | 4,71% | - |
| 13.05.2026 | 11,39 | 11,81 | 11,01 | 11,74 | 4,82% | - |
| 12.05.2026 | 11,49 | 11,87 | 10,70 | 11,20 | -7,40% | - |
| 11.05.2026 | 11,97 | 12,27 | 11,74 | 12,09 | 1,75% | - |
| 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% | - |