15,500€
-1,59%
Echtzeit-Aktienkurs TATA STEEL GDR REGS IR 10
Bid:
Ask:
Aktienkurse zur TATA STEEL GDR REGS IR 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 15,55 | 16,10 | 15,55 | 15,80 | 0,32% | - |
| 23.10.2026 | 15,75 | 16,85 | 15,20 | 15,75 | 0,00% | - |
| 22.10.2026 | 15,65 | 16,10 | 15,00 | 15,75 | 0,64% | - |
| 21.10.2026 | 16,40 | 16,55 | 15,50 | 15,65 | -5,72% | - |
| 20.10.2026 | 16,15 | 16,75 | 15,95 | 16,60 | 1,53% | - |
| 19.10.2026 | 16,05 | 16,55 | 15,90 | 16,35 | -1,21% | - |
| 16.10.2026 | 16,45 | 16,55 | 16,45 | 16,55 | 1,22% | - |
| 15.10.2026 | 16,25 | 16,35 | 16,25 | 16,35 | 0,93% | - |
| 14.10.2026 | 16,25 | 16,35 | 16,20 | 16,20 | 0,93% | - |
| 13.10.2026 | 15,85 | 16,30 | 15,80 | 16,05 | -0,31% | - |
| 12.10.2026 | 16,00 | 16,50 | 15,45 | 16,10 | 1,90% | - |
| 09.10.2026 | 15,45 | 16,00 | 15,20 | 15,80 | 2,27% | - |
| 08.10.2026 | 15,70 | 16,15 | 15,45 | 15,45 | -4,33% | - |
| 07.10.2026 | 16,30 | 16,75 | 15,80 | 16,15 | -1,82% | - |
| 06.10.2026 | 16,90 | 16,95 | 16,10 | 16,45 | 1,54% | - |
| 05.10.2026 | 16,50 | 17,00 | 16,05 | 16,20 | -1,22% | - |
| 02.10.2026 | 16,55 | 16,55 | 16,35 | 16,40 | -0,61% | - |
| 01.10.2026 | 16,60 | 16,75 | 15,90 | 16,50 | -3,79% | - |
| 30.09.2026 | 17,35 | 17,55 | 16,90 | 17,15 | -0,58% | - |
| 29.09.2026 | 16,75 | 17,55 | 16,75 | 17,25 | -0,86% | - |
| 28.09.2026 | 17,50 | 17,65 | 17,30 | 17,40 | 0,29% | - |
| 25.09.2026 | 17,30 | 17,75 | 16,60 | 17,35 | 1,76% | 25,00 |
| 24.09.2026 | 16,95 | 17,25 | 16,90 | 17,05 | -2,01% | - |
| 23.09.2026 | 17,00 | 17,75 | 16,90 | 17,40 | 4,82% | - |
| 22.09.2026 | 16,55 | 16,65 | 16,45 | 16,60 | -2,06% | - |
| 21.09.2026 | 16,95 | 17,15 | 16,80 | 16,95 | -0,29% | - |
| 18.09.2026 | 17,20 | 17,45 | 16,75 | 17,00 | -2,58% | - |
| 17.09.2026 | 16,75 | 17,80 | 16,70 | 17,45 | 5,12% | - |
| 16.09.2026 | 16,70 | 17,15 | 16,55 | 16,60 | -0,30% | - |
| 15.09.2026 | 16,55 | 16,70 | 16,50 | 16,65 | -1,19% | - |
| 14.09.2026 | 16,70 | 16,85 | 16,70 | 16,85 | 0,90% | - |
| 11.09.2026 | 16,45 | 16,70 | 16,20 | 16,70 | -2,62% | - |
| 10.09.2026 | 16,85 | 17,15 | 16,85 | 17,15 | -1,15% | - |
| 09.09.2026 | 16,85 | 17,65 | 16,60 | 17,35 | 3,27% | - |
| 08.09.2026 | 17,00 | 17,60 | 16,75 | 16,80 | -1,47% | - |
| 07.09.2026 | 17,10 | 17,60 | 16,90 | 17,05 | -3,67% | - |
| 04.09.2026 | 16,80 | 17,75 | 16,60 | 17,70 | 6,63% | - |
| 03.09.2026 | 17,50 | 17,65 | 16,55 | 16,60 | -5,14% | - |
| 02.09.2026 | 16,85 | 17,65 | 16,70 | 17,50 | 2,34% | - |
| 01.09.2026 | 16,75 | 17,65 | 16,75 | 17,10 | -0,58% | - |
| 31.08.2026 | 17,25 | 17,25 | 16,95 | 17,20 | 2,08% | - |
| 28.08.2026 | 17,05 | 17,15 | 16,60 | 16,85 | -1,46% | - |
| 27.08.2026 | 17,00 | 17,35 | 17,00 | 17,10 | 0,88% | - |
| 26.08.2026 | 16,65 | 16,95 | 16,50 | 16,95 | 1,19% | - |
| 25.08.2026 | 16,90 | 17,25 | 16,55 | 16,75 | -1,76% | - |
| 24.08.2026 | 16,60 | 17,15 | 16,40 | 17,05 | 2,71% | - |
| 21.08.2026 | 16,50 | 16,75 | 16,30 | 16,60 | 1,84% | - |
| 20.08.2026 | 16,60 | 16,75 | 16,25 | 16,30 | -2,10% | - |
| 19.08.2026 | 16,50 | 17,00 | 16,50 | 16,65 | -1,77% | - |
| 18.08.2026 | 16,60 | 17,00 | 16,60 | 16,95 | 0,30% | - |
| 17.08.2026 | 16,45 | 17,05 | 16,40 | 16,90 | 1,81% | - |
| 14.08.2026 | 16,40 | 16,80 | 16,35 | 16,60 | -1,78% | - |
| 13.08.2026 | 16,75 | 17,05 | 16,75 | 16,90 | 0,30% | - |
| 12.08.2026 | 17,10 | 17,25 | 16,65 | 16,85 | -4,53% | - |
| 11.08.2026 | 17,40 | 17,65 | 17,30 | 17,65 | 4,44% | - |
| 10.08.2026 | 17,10 | 17,40 | 16,85 | 16,90 | 0,00% | - |
| 07.08.2026 | 17,20 | 17,25 | 16,75 | 16,90 | 0,30% | - |
| 06.08.2026 | 17,25 | 17,85 | 16,80 | 16,85 | -2,60% | - |
| 05.08.2026 | 17,50 | 17,85 | 16,85 | 17,30 | -1,14% | - |
| 04.08.2026 | 17,55 | 18,05 | 17,35 | 17,50 | 1,45% | - |
| 03.08.2026 | 17,35 | 18,55 | 17,10 | 17,25 | -0,86% | - |
| 31.07.2026 | 17,20 | 17,60 | 17,05 | 17,40 | 0,87% | - |
| 30.07.2026 | 16,90 | 17,80 | 16,80 | 17,25 | 0,88% | - |
| 29.07.2026 | 17,15 | 17,35 | 16,80 | 17,10 | -0,29% | - |
| 28.07.2026 | 16,85 | 17,15 | 16,80 | 17,15 | -0,29% | - |
| 27.07.2026 | 17,30 | 17,35 | 16,70 | 17,20 | 1,47% | - |
| 24.07.2026 | 17,00 | 17,45 | 16,90 | 16,95 | 1,50% | - |
| 23.07.2026 | 16,85 | 18,10 | 16,65 | 16,70 | -2,05% | - |
| 22.07.2026 | 17,00 | 17,55 | 16,75 | 17,05 | -0,87% | - |
| 21.07.2026 | 16,75 | 17,55 | 16,75 | 17,20 | 2,38% | - |
| 20.07.2026 | 17,20 | 17,20 | 16,80 | 16,80 | -0,59% | - |
| 17.07.2026 | 16,95 | 17,15 | 16,65 | 16,90 | 0,00% | - |
| 16.07.2026 | 17,20 | 17,65 | 16,40 | 16,90 | -0,88% | - |
| 15.07.2026 | 17,00 | 17,25 | 16,80 | 17,05 | -1,16% | - |
| 14.07.2026 | 17,05 | 17,35 | 16,90 | 17,25 | -1,99% | - |
| 13.07.2026 | 17,40 | 17,95 | 17,35 | 17,60 | -0,28% | - |
| 10.07.2026 | 17,60 | 17,65 | 17,30 | 17,65 | 0,00% | - |
| 09.07.2026 | 17,25 | 18,10 | 17,15 | 17,65 | 2,02% | - |
| 08.07.2026 | 17,20 | 17,65 | 16,30 | 17,30 | -0,57% | - |
| 07.07.2026 | 17,35 | 17,55 | 17,30 | 17,40 | -1,69% | - |
| 06.07.2026 | 17,75 | 17,85 | 17,70 | 17,70 | 0,28% | - |
| 03.07.2026 | 17,90 | 18,15 | 17,35 | 17,65 | 0,57% | - |
| 02.07.2026 | 17,45 | 17,80 | 17,25 | 17,55 | 1,45% | - |
| 01.07.2026 | 17,65 | 18,05 | 17,15 | 17,30 | -2,26% | - |
| 30.06.2026 | 17,55 | 18,15 | 17,40 | 17,70 | 0,28% | - |
| 29.06.2026 | 17,55 | 18,35 | 17,30 | 17,65 | -0,56% | - |
| 26.06.2026 | 17,75 | 18,05 | 17,55 | 17,75 | 0,00% | - |
| 25.06.2026 | 17,75 | 18,25 | 17,65 | 17,75 | -0,56% | - |
| 24.06.2026 | 17,75 | 18,25 | 17,50 | 17,85 | -5,31% | - |
| 23.06.2026 | 18,40 | 18,85 | 18,35 | 18,85 | 1,62% | - |
| 22.06.2026 | 18,90 | 19,35 | 18,40 | 18,55 | 0,54% | 3,00 |
| 19.06.2026 | 18,15 | 18,50 | 18,15 | 18,45 | -0,81% | - |
| 18.06.2026 | 18,35 | 18,65 | 18,30 | 18,60 | 0,27% | - |
| 17.06.2026 | 18,20 | 18,80 | 17,80 | 18,55 | 3,34% | - |
| 16.06.2026 | 17,80 | 17,95 | 17,80 | 17,95 | 2,87% | - |
| 15.06.2026 | 18,20 | 18,20 | 17,45 | 17,45 | 0,58% | - |
| 12.06.2026 | 17,25 | 17,35 | 17,10 | 17,35 | -6,47% | - |
| 11.06.2026 | 18,40 | 18,55 | 18,30 | 18,55 | 1,37% | - |
| 10.06.2026 | 18,50 | 18,75 | 18,25 | 18,30 | -5,18% | - |
| 09.06.2026 | 18,95 | 19,30 | 18,85 | 19,30 | -3,50% | - |