11,770€
1,99%
Echtzeit-Aktienkurs TONIES SE EO 1
Bid:
Ask:
Aktienkurse zur TONIES SE EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 11,50 | 11,84 | 11,50 | 11,68 | 1,21% | 142.319,00 |
| 08.10.2026 | 11,64 | 11,64 | 11,50 | 11,54 | -0,86% | 86.745,00 |
| 07.10.2026 | 11,56 | 11,66 | 11,50 | 11,64 | 0,69% | 144.966,00 |
| 06.10.2026 | 11,78 | 11,78 | 11,54 | 11,56 | -1,37% | 105.159,00 |
| 05.10.2026 | 11,80 | 11,88 | 11,70 | 11,72 | -0,34% | 86.889,00 |
| 02.10.2026 | 11,80 | 12,08 | 11,72 | 11,76 | -0,34% | 96.718,00 |
| 01.10.2026 | 12,06 | 12,06 | 11,80 | 11,80 | -2,16% | 135.105,00 |
| 30.09.2026 | 12,08 | 12,22 | 12,00 | 12,06 | 0,50% | 169.343,00 |
| 29.09.2026 | 11,68 | 12,10 | 11,68 | 12,00 | 2,56% | 270.476,00 |
| 28.09.2026 | 11,40 | 11,82 | 11,32 | 11,70 | 3,17% | 92.421,00 |
| 25.09.2026 | 11,52 | 11,62 | 11,34 | 11,34 | -1,56% | 104.834,00 |
| 24.09.2026 | 11,78 | 11,88 | 11,52 | 11,52 | -1,37% | 130.486,00 |
| 23.09.2026 | 11,70 | 11,72 | 11,46 | 11,68 | 0,34% | 161.217,00 |
| 22.09.2026 | 11,34 | 11,78 | 11,30 | 11,64 | 2,65% | 272.260,00 |
| 21.09.2026 | 11,50 | 11,70 | 11,34 | 11,34 | -0,87% | 123.990,00 |
| 18.09.2026 | 11,56 | 11,68 | 11,40 | 11,44 | -1,04% | 257.971,00 |
| 17.09.2026 | 11,54 | 11,66 | 11,40 | 11,56 | 0,87% | 335.446,00 |
| 16.09.2026 | 11,42 | 11,58 | 11,18 | 11,46 | 1,06% | 202.289,00 |
| 15.09.2026 | 11,54 | 11,72 | 11,34 | 11,34 | -1,56% | 236.562,00 |
| 14.09.2026 | 11,60 | 11,66 | 11,48 | 11,52 | -0,86% | 343.699,00 |
| 11.09.2026 | 11,70 | 11,78 | 11,60 | 11,62 | -0,85% | 164.031,00 |
| 10.09.2026 | 11,90 | 11,92 | 11,56 | 11,72 | -2,01% | 117.031,00 |
| 09.09.2026 | 12,06 | 12,16 | 11,84 | 11,96 | -0,50% | 82.383,00 |
| 08.09.2026 | 11,70 | 12,10 | 11,68 | 12,02 | 2,21% | 138.297,00 |
| 07.09.2026 | 11,76 | 11,98 | 11,64 | 11,76 | -0,34% | 185.455,00 |
| 04.09.2026 | 11,50 | 11,80 | 11,38 | 11,80 | 2,79% | 230.691,00 |
| 03.09.2026 | 11,56 | 11,58 | 11,30 | 11,48 | -0,69% | 431.815,00 |
| 02.09.2026 | 11,60 | 11,76 | 11,52 | 11,56 | -1,53% | 134.291,00 |
| 01.09.2026 | 11,88 | 11,90 | 11,52 | 11,74 | -1,18% | 218.867,00 |
| 31.08.2026 | 11,74 | 11,98 | 11,72 | 11,88 | 1,37% | 88.642,00 |
| 28.08.2026 | 11,64 | 11,88 | 11,60 | 11,72 | 0,17% | 87.061,00 |
| 27.08.2026 | 11,46 | 11,78 | 11,42 | 11,70 | 2,09% | 242.879,00 |
| 26.08.2026 | 11,50 | 11,60 | 11,36 | 11,46 | -1,04% | 137.485,00 |
| 25.08.2026 | 11,32 | 11,78 | 11,24 | 11,58 | 3,21% | 237.885,00 |
| 24.08.2026 | 11,60 | 11,68 | 11,12 | 11,22 | -3,28% | 260.499,00 |
| 21.08.2026 | 11,74 | 11,98 | 11,50 | 11,60 | -0,34% | 199.106,00 |
| 20.08.2026 | 12,84 | 12,86 | 11,54 | 11,64 | -5,37% | 659.749,00 |
| 19.08.2026 | 12,22 | 12,54 | 12,18 | 12,30 | 0,00% | 175.400,00 |
| 18.08.2026 | 12,02 | 12,30 | 12,00 | 12,30 | 1,82% | 121.655,00 |
| 17.08.2026 | 12,36 | 12,40 | 12,06 | 12,08 | -2,11% | 62.893,00 |
| 14.08.2026 | 12,40 | 12,46 | 12,26 | 12,34 | -1,12% | 60.783,00 |
| 13.08.2026 | 12,50 | 12,64 | 12,34 | 12,48 | 1,13% | 133.919,00 |
| 12.08.2026 | 12,46 | 12,50 | 12,32 | 12,34 | -0,80% | 50.417,00 |
| 11.08.2026 | 12,14 | 12,48 | 12,06 | 12,44 | 2,47% | 78.031,00 |
| 10.08.2026 | 12,12 | 12,24 | 12,02 | 12,14 | 0,83% | 91.574,00 |
| 07.08.2026 | 12,10 | 12,20 | 11,98 | 12,04 | -1,15% | 61.852,00 |
| 06.08.2026 | 12,42 | 12,42 | 12,12 | 12,18 | -1,77% | 55.117,00 |
| 05.08.2026 | 12,66 | 12,76 | 12,38 | 12,40 | -1,27% | 76.495,00 |
| 04.08.2026 | 12,20 | 12,56 | 11,98 | 12,56 | 2,28% | 254.630,00 |
| 03.08.2026 | 12,28 | 12,60 | 12,20 | 12,28 | 0,00% | 226.908,00 |
| 31.07.2026 | 12,54 | 12,54 | 12,10 | 12,28 | -0,81% | 281.483,00 |
| 30.07.2026 | 12,62 | 12,62 | 12,26 | 12,38 | -2,52% | 183.955,00 |
| 29.07.2026 | 12,68 | 12,80 | 12,56 | 12,70 | 0,79% | 93.655,00 |
| 28.07.2026 | 12,62 | 12,78 | 12,52 | 12,60 | -0,79% | 72.842,00 |
| 27.07.2026 | 13,20 | 13,20 | 12,68 | 12,70 | -2,01% | 238.704,00 |
| 24.07.2026 | 12,74 | 13,08 | 12,74 | 12,96 | 2,05% | 258.008,00 |
| 23.07.2026 | 12,42 | 12,84 | 12,30 | 12,70 | 3,08% | 151.504,00 |
| 22.07.2026 | 12,04 | 12,44 | 11,78 | 12,32 | 3,01% | 157.081,00 |
| 21.07.2026 | 11,90 | 12,04 | 11,80 | 11,96 | 0,67% | 46.421,00 |
| 20.07.2026 | 11,80 | 11,94 | 11,70 | 11,88 | 0,34% | 59.750,00 |
| 17.07.2026 | 11,90 | 11,90 | 11,64 | 11,84 | -2,15% | 101.033,00 |
| 16.07.2026 | 12,16 | 12,24 | 11,96 | 12,10 | -0,33% | 59.705,00 |
| 15.07.2026 | 12,16 | 12,18 | 12,04 | 12,14 | -0,33% | 45.473,00 |
| 14.07.2026 | 12,14 | 12,22 | 12,06 | 12,18 | -0,49% | 56.082,00 |
| 13.07.2026 | 12,44 | 12,54 | 12,22 | 12,24 | -2,55% | 74.268,00 |
| 10.07.2026 | 12,82 | 12,82 | 12,50 | 12,56 | -2,03% | 72.786,00 |
| 09.07.2026 | 12,90 | 13,00 | 12,76 | 12,82 | 0,00% | 52.913,00 |
| 08.07.2026 | 12,90 | 12,96 | 12,58 | 12,82 | -0,62% | 161.701,00 |
| 07.07.2026 | 13,18 | 13,20 | 12,76 | 12,90 | -1,68% | 156.061,00 |
| 06.07.2026 | 12,90 | 13,14 | 12,80 | 13,12 | 2,50% | 397.653,00 |
| 03.07.2026 | 12,50 | 12,86 | 12,50 | 12,80 | 2,56% | 216.903,00 |
| 02.07.2026 | 12,52 | 12,64 | 12,36 | 12,48 | -1,11% | 95.417,00 |
| 01.07.2026 | 12,68 | 12,76 | 12,54 | 12,62 | -0,16% | 88.561,00 |
| 30.06.2026 | 12,80 | 12,90 | 12,56 | 12,64 | -1,71% | 206.834,00 |
| 29.06.2026 | 12,42 | 12,86 | 12,40 | 12,86 | 4,21% | 166.193,00 |
| 26.06.2026 | 11,86 | 12,36 | 11,86 | 12,34 | 3,35% | 144.264,00 |
| 25.06.2026 | 12,22 | 12,24 | 11,74 | 11,94 | -1,65% | 115.741,00 |
| 24.06.2026 | 12,44 | 12,44 | 11,82 | 12,14 | -1,46% | 105.186,00 |
| 23.06.2026 | 12,08 | 12,38 | 11,90 | 12,32 | 0,98% | 232.650,00 |
| 22.06.2026 | 12,94 | 12,94 | 12,08 | 12,20 | -5,43% | 250.155,00 |
| 19.06.2026 | 12,70 | 13,42 | 12,58 | 12,90 | 3,20% | 793.182,00 |
| 18.06.2026 | 12,90 | 13,16 | 12,24 | 12,50 | 1,13% | 394.701,00 |
| 17.06.2026 | 12,28 | 12,58 | 12,26 | 12,36 | 0,16% | 173.298,00 |
| 16.06.2026 | 11,94 | 12,48 | 11,92 | 12,34 | 2,66% | 306.172,00 |
| 15.06.2026 | 11,74 | 12,06 | 11,64 | 12,02 | 3,98% | 216.209,00 |
| 12.06.2026 | 11,00 | 11,60 | 11,00 | 11,56 | 5,28% | 218.922,00 |
| 11.06.2026 | 10,72 | 11,06 | 10,72 | 10,98 | 2,43% | 113.506,00 |
| 10.06.2026 | 10,70 | 10,82 | 10,50 | 10,72 | -0,37% | 69.802,00 |
| 09.06.2026 | 10,72 | 10,94 | 10,64 | 10,76 | 0,00% | 89.755,00 |
| 08.06.2026 | 10,72 | 10,76 | 10,40 | 10,76 | -0,92% | 107.107,00 |
| 05.06.2026 | 10,88 | 11,16 | 10,86 | 10,86 | -0,37% | 178.159,00 |
| 04.06.2026 | 10,42 | 10,96 | 10,36 | 10,90 | 4,01% | 157.243,00 |
| 03.06.2026 | 10,48 | 10,60 | 10,38 | 10,48 | -0,19% | 75.251,00 |
| 02.06.2026 | 10,76 | 10,84 | 10,50 | 10,50 | -2,05% | 75.923,00 |
| 01.06.2026 | 10,84 | 10,92 | 10,70 | 10,72 | -0,92% | 72.887,00 |
| 29.05.2026 | 10,96 | 11,02 | 10,80 | 10,82 | -0,55% | 86.882,00 |
| 28.05.2026 | 10,92 | 10,96 | 10,70 | 10,88 | -0,91% | 77.616,00 |
| 27.05.2026 | 10,68 | 11,00 | 10,64 | 10,98 | 3,39% | 152.081,00 |
| 26.05.2026 | 10,62 | 10,78 | 10,50 | 10,62 | 0,19% | 81.648,00 |
| 25.05.2026 | 10,64 | 10,82 | 10,60 | 10,60 | 0,57% | 125.922,00 |