2,260€
0,89%
Echtzeit-Aktienkurs Tie Kinetix N.V.
Bid:
Ask:
Aktienkurse zur Tie Kinetix N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 2,24 | 2,25 | 2,24 | 2,24 | -0,88% | - |
| 28.09.2026 | 2,21 | 2,26 | 2,20 | 2,26 | -0,88% | - |
| 25.09.2026 | 2,27 | 2,28 | 2,27 | 2,28 | 1,33% | - |
| 24.09.2026 | 2,21 | 2,27 | 2,15 | 2,25 | -1,32% | - |
| 22.09.2026 | 2,26 | 2,28 | 2,26 | 2,28 | 0,44% | - |
| 21.09.2026 | 2,28 | 2,28 | 2,27 | 2,27 | 10,46% | - |
| 17.09.2026 | 2,05 | 2,06 | 2,05 | 2,06 | 0,49% | - |
| 16.09.2026 | 2,12 | 2,24 | 2,03 | 2,05 | -12,23% | - |
| 14.09.2026 | 2,32 | 2,33 | 2,31 | 2,33 | 6,88% | - |
| 11.09.2026 | 2,18 | 2,18 | 2,17 | 2,18 | 0,46% | - |
| 10.09.2026 | 2,33 | 2,35 | 2,15 | 2,17 | -7,26% | - |
| 09.09.2026 | 2,35 | 2,35 | 2,34 | 2,34 | -2,09% | - |
| 07.09.2026 | 2,38 | 2,39 | 2,38 | 2,39 | 1,27% | - |
| 04.09.2026 | 2,38 | 2,38 | 2,36 | 2,36 | -4,07% | - |
| 03.09.2026 | 2,47 | 2,47 | 2,46 | 2,46 | 0,00% | - |
| 01.09.2026 | 2,53 | 2,53 | 2,41 | 2,46 | 4,24% | - |
| 31.08.2026 | 2,36 | 2,36 | 2,35 | 2,36 | 2,16% | - |
| 18.08.2026 | 2,30 | 2,31 | 2,30 | 2,31 | 0,43% | - |
| 17.08.2026 | 2,29 | 2,33 | 2,28 | 2,30 | 0,88% | - |
| 14.08.2026 | 2,43 | 2,44 | 2,25 | 2,28 | -3,80% | - |
| 12.08.2026 | 2,40 | 2,41 | 2,36 | 2,37 | -1,66% | - |
| 11.08.2026 | 2,37 | 2,43 | 2,35 | 2,41 | -3,21% | 300,00 |
| 10.08.2026 | 2,47 | 2,49 | 2,47 | 2,49 | 1,22% | - |
| 07.08.2026 | 2,57 | 2,57 | 2,45 | 2,46 | -6,11% | - |
| 06.08.2026 | 2,55 | 2,62 | 2,55 | 2,62 | 1,95% | - |
| 05.08.2026 | 2,58 | 2,58 | 2,57 | 2,57 | -0,39% | - |
| 30.07.2026 | 2,39 | 2,59 | 2,26 | 2,58 | 7,95% | - |
| 29.07.2026 | 2,25 | 2,41 | 2,24 | 2,39 | 8,64% | - |
| 27.07.2026 | 2,21 | 2,27 | 2,18 | 2,20 | -3,51% | - |
| 24.07.2026 | 2,28 | 2,28 | 2,27 | 2,28 | -0,44% | - |
| 23.07.2026 | 2,21 | 2,29 | 2,21 | 2,29 | 2,69% | 626,00 |
| 22.07.2026 | 2,10 | 2,24 | 2,08 | 2,23 | 7,21% | - |
| 20.07.2026 | 2,22 | 2,24 | 1,91 | 2,08 | -5,45% | - |
| 17.07.2026 | 2,20 | 2,21 | 2,19 | 2,20 | -1,79% | - |
| 16.07.2026 | 2,26 | 2,29 | 2,15 | 2,24 | -1,32% | - |
| 14.07.2026 | 2,32 | 2,35 | 2,26 | 2,27 | 3,18% | - |
| 13.07.2026 | 2,20 | 2,21 | 2,20 | 2,20 | -10,20% | - |
| 08.07.2026 | 2,45 | 2,45 | 2,43 | 2,45 | -2,78% | - |
| 03.07.2026 | 2,52 | 2,53 | 2,52 | 2,52 | 15,60% | - |
| 23.06.2026 | 2,10 | 2,20 | 2,04 | 2,18 | 11,22% | - |
| 22.06.2026 | 1,96 | 1,97 | 1,96 | 1,96 | 0,26% | - |
| 19.06.2026 | 2,00 | 2,02 | 1,91 | 1,96 | -2,74% | - |
| 18.06.2026 | 2,03 | 2,05 | 1,87 | 2,01 | -1,95% | - |
| 17.06.2026 | 2,02 | 2,06 | 2,00 | 2,05 | 1,74% | - |
| 16.06.2026 | 2,06 | 2,12 | 1,93 | 2,02 | -11,23% | - |
| 15.06.2026 | 2,28 | 2,28 | 2,27 | 2,27 | 3,18% | - |
| 12.06.2026 | 2,25 | 2,25 | 2,20 | 2,20 | -10,93% | - |
| 10.06.2026 | 2,48 | 2,50 | 2,20 | 2,47 | -7,14% | - |
| 08.06.2026 | 2,73 | 2,74 | 2,65 | 2,66 | -6,99% | - |
| 04.06.2026 | 2,85 | 2,87 | 2,80 | 2,86 | -2,05% | - |
| 02.06.2026 | 2,95 | 2,97 | 2,91 | 2,92 | 1,74% | - |
| 29.05.2026 | 2,92 | 2,93 | 2,86 | 2,87 | -1,37% | - |
| 28.05.2026 | 2,97 | 2,99 | 2,88 | 2,91 | -3,00% | - |
| 27.05.2026 | 2,94 | 3,01 | 2,94 | 3,00 | -1,96% | - |
| 26.05.2026 | 3,06 | 3,07 | 3,05 | 3,06 | -1,61% | - |
| 22.05.2026 | 3,17 | 3,18 | 2,90 | 3,11 | 3,32% | - |
| 19.05.2026 | 2,97 | 3,07 | 2,96 | 3,01 | 1,01% | - |