16,250€
0,93%
Echtzeit-Aktienkurs Tata Steel Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Tata Steel Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 16,15 | 17,45 | 14,65 | 16,20 | 0,62% | 137,00 |
| 31.07.2025 | 16,40 | 17,20 | 15,60 | 16,10 | -1,83% | - |
| 30.07.2025 | 17,40 | 17,50 | 16,25 | 16,40 | -5,75% | - |
| 29.07.2025 | 16,10 | 17,45 | 15,75 | 17,40 | 8,07% | - |
| 28.07.2025 | 15,85 | 16,10 | 15,55 | 16,10 | 1,58% | - |
| 25.07.2025 | 15,85 | 15,95 | 15,55 | 15,85 | 0,00% | - |
| 24.07.2025 | 15,35 | 16,30 | 15,35 | 15,85 | 3,26% | - |
| 23.07.2025 | 16,05 | 16,20 | 15,35 | 15,35 | -4,06% | - |
| 22.07.2025 | 16,25 | 16,40 | 15,70 | 16,00 | 1,27% | 11,00 |
| 21.07.2025 | 15,95 | 16,30 | 15,75 | 15,80 | -0,63% | - |
| 18.07.2025 | 15,90 | 16,25 | 15,90 | 15,90 | 0,00% | - |
| 17.07.2025 | 15,55 | 16,10 | 15,50 | 15,90 | 1,92% | - |
| 16.07.2025 | 16,10 | 16,10 | 15,50 | 15,60 | -3,11% | - |
| 15.07.2025 | 16,10 | 16,25 | 15,75 | 16,10 | 0,00% | - |
| 14.07.2025 | 16,10 | 16,25 | 15,85 | 16,10 | 1,26% | - |
| 11.07.2025 | 15,90 | 16,10 | 15,80 | 15,90 | -0,31% | - |
| 10.07.2025 | 15,80 | 16,05 | 15,80 | 15,95 | 0,63% | - |
| 09.07.2025 | 16,10 | 16,10 | 15,70 | 15,85 | -1,86% | - |
| 08.07.2025 | 16,00 | 16,20 | 15,85 | 16,15 | 0,62% | - |
| 07.07.2025 | 16,25 | 16,35 | 15,95 | 16,05 | -2,73% | - |
| 04.07.2025 | 16,40 | 16,65 | 16,10 | 16,50 | -0,60% | - |
| 03.07.2025 | 16,35 | 16,70 | 16,30 | 16,60 | 0,91% | - |
| 02.07.2025 | 15,75 | 16,50 | 15,70 | 16,45 | 4,11% | - |
| 01.07.2025 | 15,80 | 15,90 | 15,65 | 15,80 | -0,63% | - |
| 30.06.2025 | 16,00 | 16,10 | 15,85 | 15,90 | -1,24% | - |
| 27.06.2025 | 15,90 | 16,25 | 15,75 | 16,10 | 1,58% | - |
| 26.06.2025 | 15,40 | 16,05 | 15,25 | 15,85 | 3,26% | - |
| 25.06.2025 | 15,50 | 15,80 | 15,35 | 15,35 | -0,97% | - |
| 24.06.2025 | 15,20 | 15,65 | 15,00 | 15,50 | 2,99% | - |
| 23.06.2025 | 15,00 | 15,35 | 14,85 | 15,05 | 0,33% | - |
| 20.06.2025 | 15,10 | 15,25 | 15,00 | 15,00 | -0,66% | - |
| 19.06.2025 | 15,25 | 15,35 | 15,00 | 15,10 | -1,31% | - |
| 18.06.2025 | 15,30 | 15,40 | 15,05 | 15,30 | 0,33% | - |
| 17.06.2025 | 15,55 | 15,65 | 0,00 | 15,25 | -1,93% | 1,00 |
| 16.06.2025 | 15,20 | 15,65 | 15,10 | 15,55 | 1,97% | - |
| 13.06.2025 | 15,30 | 15,60 | 15,20 | 15,25 | -0,33% | - |
| 12.06.2025 | 15,70 | 15,70 | 15,30 | 15,30 | -2,55% | - |
| 11.06.2025 | 15,85 | 16,20 | 15,60 | 15,70 | -0,95% | - |
| 10.06.2025 | 16,05 | 16,20 | 15,80 | 15,85 | -1,25% | - |
| 09.06.2025 | 15,85 | 16,20 | 15,85 | 16,05 | 0,63% | - |
| 05.06.2025 | 16,10 | 16,25 | 15,70 | 15,95 | -0,93% | - |
| 04.06.2025 | 16,15 | 16,30 | 16,10 | 16,10 | 0,00% | - |
| 03.06.2025 | 16,20 | 16,40 | 16,10 | 16,10 | -0,62% | - |
| 02.06.2025 | 16,40 | 16,40 | 16,10 | 16,20 | -1,22% | - |
| 30.05.2025 | 16,70 | 16,75 | 16,40 | 16,40 | -1,80% | - |
| 29.05.2025 | 16,15 | 16,90 | 16,15 | 16,70 | 0,60% | - |
| 28.05.2025 | 16,50 | 16,70 | 16,40 | 16,60 | 0,61% | - |
| 27.05.2025 | 16,15 | 16,85 | 16,00 | 16,50 | -0,60% | - |
| 26.05.2025 | 16,70 | 16,85 | 16,60 | 16,60 | -0,60% | - |
| 23.05.2025 | 16,55 | 16,90 | 16,45 | 16,70 | 0,91% | - |
| 22.05.2025 | 16,50 | 16,80 | 16,50 | 16,55 | 0,30% | - |
| 21.05.2025 | 16,40 | 16,70 | 16,35 | 16,50 | 0,61% | - |
| 20.05.2025 | 16,25 | 16,70 | 16,25 | 16,40 | 0,92% | - |
| 19.05.2025 | 16,10 | 16,40 | 15,95 | 16,25 | 0,93% | - |
| 16.05.2025 | 16,15 | 16,40 | 16,10 | 16,10 | -0,31% | - |
| 15.05.2025 | 16,05 | 16,35 | 16,05 | 16,15 | 0,62% | - |
| 14.05.2025 | 15,65 | 16,35 | 15,65 | 16,05 | 2,56% | - |
| 13.05.2025 | 16,30 | 16,50 | 15,65 | 15,65 | -3,99% | - |
| 12.05.2025 | 14,60 | 16,55 | 14,60 | 16,30 | 11,64% | 30,00 |
| 09.05.2025 | 14,25 | 14,90 | 14,00 | 14,60 | 2,46% | - |
| 08.05.2025 | 15,05 | 15,25 | 14,25 | 14,25 | -5,00% | 30,00 |
| 07.05.2025 | 15,05 | 15,30 | 14,95 | 15,00 | 0,67% | - |
| 06.05.2025 | 14,80 | 15,20 | 14,75 | 14,90 | 0,68% | - |
| 05.05.2025 | 14,80 | 14,95 | 14,80 | 14,80 | 0,00% | - |
| 02.05.2025 | 14,35 | 15,40 | 14,35 | 14,80 | 4,23% | - |
| 30.04.2025 | 14,20 | 14,70 | 14,10 | 14,20 | -0,35% | - |
| 29.04.2025 | 14,35 | 14,70 | 13,95 | 14,25 | -0,70% | 3,00 |
| 28.04.2025 | 14,20 | 14,95 | 14,20 | 14,35 | 1,06% | 10,00 |
| 25.04.2025 | 14,35 | 14,50 | 13,75 | 14,20 | -1,05% | - |
| 24.04.2025 | 14,30 | 14,60 | 14,20 | 14,35 | 0,35% | - |
| 23.04.2025 | 14,15 | 14,55 | 14,05 | 14,30 | 1,06% | - |
| 22.04.2025 | 13,95 | 14,35 | 13,80 | 14,15 | 1,07% | - |
| 17.04.2025 | 14,10 | 14,40 | 13,85 | 14,00 | 0,00% | - |
| 16.04.2025 | 13,90 | 14,20 | 13,80 | 14,00 | 0,36% | - |
| 15.04.2025 | 14,25 | 14,55 | 13,95 | 13,95 | -0,71% | - |
| 14.04.2025 | 14,25 | 14,90 | 13,75 | 14,05 | -0,35% | 150,00 |
| 11.04.2025 | 15,00 | 15,50 | 13,85 | 14,10 | -6,00% | - |
| 10.04.2025 | 13,85 | 15,60 | 13,65 | 15,00 | 8,30% | 10,00 |
| 09.04.2025 | 13,90 | 14,15 | 13,10 | 13,85 | -0,36% | - |
| 08.04.2025 | 13,60 | 14,45 | 13,40 | 13,90 | 1,09% | - |
| 07.04.2025 | 14,50 | 14,50 | 13,40 | 13,75 | -5,17% | - |
| 04.04.2025 | 16,20 | 16,35 | 14,30 | 14,50 | -10,49% | - |
| 03.04.2025 | 16,70 | 16,85 | 16,20 | 16,20 | -2,99% | - |
| 02.04.2025 | 16,45 | 16,80 | 16,45 | 16,70 | 1,52% | 20,00 |
| 01.04.2025 | 16,75 | 16,75 | 16,40 | 16,45 | 0,00% | - |
| 31.03.2025 | 16,65 | 16,70 | 16,45 | 16,45 | -1,20% | 200,00 |
| 28.03.2025 | 16,95 | 16,95 | 16,60 | 16,65 | -0,89% | - |
| 27.03.2025 | 16,95 | 17,00 | 16,75 | 16,80 | -0,88% | - |
| 26.03.2025 | 16,90 | 17,00 | 16,70 | 16,95 | 0,30% | - |
| 25.03.2025 | 17,05 | 17,05 | 16,80 | 16,90 | -0,88% | - |
| 24.03.2025 | 16,90 | 17,20 | 16,90 | 17,05 | 0,89% | - |
| 21.03.2025 | 16,75 | 17,05 | 16,65 | 16,90 | 0,90% | - |
| 20.03.2025 | 16,80 | 17,00 | 16,70 | 16,75 | -0,30% | - |
| 19.03.2025 | 16,50 | 16,85 | 16,35 | 16,80 | 3,70% | - |
| 18.03.2025 | 15,95 | 16,35 | 15,95 | 16,20 | 1,57% | 10,00 |
| 17.03.2025 | 15,90 | 16,15 | 15,90 | 15,95 | 0,31% | - |
| 14.03.2025 | 15,85 | 16,00 | 15,85 | 15,90 | 0,32% | - |
| 13.03.2025 | 15,85 | 16,00 | 15,75 | 15,85 | 0,00% | - |
| 12.03.2025 | 15,35 | 15,90 | 15,25 | 15,85 | 1,93% | - |
| 11.03.2025 | 15,70 | 15,90 | 15,55 | 15,55 | -0,96% | - |