25,430€
-0,08%
Echtzeit-Aktienkurs TEN SQUARE GAMES ZY-,10
Bid:
Ask:
Aktienkurse zur TEN SQUARE GAMES ZY-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 25,40 | 25,76 | 25,24 | 25,42 | 0,32% | - |
| 04.05.2026 | 25,42 | 25,70 | 25,20 | 25,34 | 0,00% | - |
| 30.04.2026 | 25,15 | 25,47 | 25,14 | 25,34 | 0,32% | - |
| 29.04.2026 | 25,39 | 25,57 | 25,21 | 25,26 | -0,32% | 1.690,00 |
| 28.04.2026 | 25,48 | 25,53 | 25,23 | 25,34 | -0,74% | - |
| 27.04.2026 | 26,05 | 26,06 | 25,40 | 25,53 | -2,18% | - |
| 24.04.2026 | 26,13 | 26,32 | 25,89 | 26,10 | -0,04% | - |
| 23.04.2026 | 26,47 | 26,53 | 25,92 | 26,11 | -1,62% | 78,00 |
| 22.04.2026 | 26,03 | 26,71 | 26,03 | 26,54 | 2,47% | - |
| 21.04.2026 | 26,09 | 26,21 | 25,87 | 25,90 | -0,77% | - |
| 20.04.2026 | 25,96 | 26,16 | 25,71 | 26,10 | -0,15% | 1.363,00 |
| 17.04.2026 | 25,74 | 26,34 | 25,73 | 26,14 | 1,59% | - |
| 16.04.2026 | 26,07 | 26,15 | 25,58 | 25,73 | -1,15% | - |
| 15.04.2026 | 25,57 | 26,15 | 25,37 | 26,03 | 1,64% | 520,00 |
| 14.04.2026 | 25,07 | 25,61 | 25,00 | 25,61 | 2,11% | 598,00 |
| 13.04.2026 | 24,72 | 25,10 | 24,52 | 25,08 | 0,84% | - |
| 10.04.2026 | 24,56 | 25,09 | 24,39 | 24,87 | 1,18% | 478,00 |
| 09.04.2026 | 24,64 | 24,69 | 24,31 | 24,58 | -0,53% | 378,00 |
| 08.04.2026 | 24,49 | 24,91 | 23,92 | 24,71 | 3,17% | 1.400,00 |
| 07.04.2026 | 23,78 | 24,41 | 23,69 | 23,95 | 0,52% | 480,00 |
| 02.04.2026 | 23,58 | 23,85 | 23,23 | 23,83 | 0,85% | - |
| 01.04.2026 | 23,13 | 23,68 | 23,08 | 23,63 | 2,38% | - |
| 31.03.2026 | 22,75 | 23,23 | 22,73 | 23,08 | 1,54% | - |
| 30.03.2026 | 22,40 | 22,83 | 21,88 | 22,73 | 1,56% | 328,00 |
| 27.03.2026 | 23,03 | 23,05 | 22,33 | 22,38 | -2,82% | - |
| 26.03.2026 | 23,70 | 23,70 | 22,88 | 23,03 | -2,95% | - |
| 25.03.2026 | 23,35 | 23,83 | 23,25 | 23,73 | 1,50% | - |
| 24.03.2026 | 24,60 | 24,65 | 22,38 | 23,38 | -5,08% | - |
| 23.03.2026 | 24,23 | 24,73 | 23,33 | 24,63 | 1,55% | - |
| 20.03.2026 | 24,25 | 24,43 | 23,93 | 24,25 | -0,10% | 282,00 |
| 19.03.2026 | 24,33 | 24,40 | 23,80 | 24,28 | -0,21% | - |
| 18.03.2026 | 24,53 | 24,58 | 24,23 | 24,33 | 0,72% | - |
| 17.03.2026 | 24,40 | 24,63 | 24,15 | 24,15 | -1,33% | - |
| 16.03.2026 | 24,48 | 24,53 | 24,00 | 24,48 | 0,20% | 526,00 |
| 13.03.2026 | 24,33 | 24,65 | 23,98 | 24,43 | 0,41% | - |
| 12.03.2026 | 24,88 | 24,95 | 24,25 | 24,33 | -2,41% | 550,00 |
| 11.03.2026 | 25,18 | 25,28 | 24,85 | 24,93 | -0,99% | - |
| 10.03.2026 | 24,78 | 25,28 | 24,73 | 25,18 | 1,82% | - |
| 09.03.2026 | 24,30 | 24,78 | 23,50 | 24,73 | 1,02% | - |
| 06.03.2026 | 25,10 | 25,43 | 24,23 | 24,48 | -2,39% | 14,00 |
| 05.03.2026 | 24,45 | 25,63 | 24,43 | 25,08 | 2,45% | 650,00 |
| 04.03.2026 | 22,80 | 24,88 | 22,80 | 24,48 | 7,23% | - |
| 03.03.2026 | 24,15 | 24,20 | 22,70 | 22,83 | -5,58% | - |
| 02.03.2026 | 24,48 | 24,50 | 23,63 | 24,18 | -1,63% | - |
| 27.02.2026 | 24,38 | 24,98 | 24,38 | 24,58 | 0,82% | 1.300,00 |
| 26.02.2026 | 24,48 | 24,58 | 24,28 | 24,38 | -0,61% | - |
| 25.02.2026 | 24,50 | 24,65 | 24,28 | 24,53 | 0,20% | - |
| 24.02.2026 | 24,50 | 24,63 | 23,98 | 24,48 | -0,20% | - |
| 23.02.2026 | 23,90 | 24,70 | 23,88 | 24,53 | 2,51% | 136,00 |
| 20.02.2026 | 23,85 | 23,93 | 23,58 | 23,93 | 0,21% | 615,00 |
| 19.02.2026 | 24,58 | 24,73 | 23,83 | 23,88 | -3,05% | - |
| 18.02.2026 | 24,23 | 24,73 | 24,23 | 24,63 | 1,44% | - |
| 17.02.2026 | 24,10 | 24,38 | 23,83 | 24,28 | 0,62% | - |
| 16.02.2026 | 24,35 | 24,43 | 24,00 | 24,13 | -1,03% | - |
| 13.02.2026 | 24,80 | 24,80 | 24,08 | 24,38 | -1,61% | - |
| 12.02.2026 | 25,13 | 25,35 | 24,58 | 24,78 | -1,59% | 312,00 |
| 11.02.2026 | 25,35 | 25,48 | 25,05 | 25,18 | -0,59% | - |
| 10.02.2026 | 25,73 | 25,88 | 25,18 | 25,33 | -1,55% | - |
| 09.02.2026 | 25,10 | 25,75 | 25,03 | 25,73 | 2,39% | 115,00 |
| 06.02.2026 | 25,30 | 25,30 | 24,75 | 25,13 | -0,50% | 13,00 |
| 05.02.2026 | 25,85 | 25,88 | 25,23 | 25,25 | -2,42% | - |
| 04.02.2026 | 25,33 | 26,33 | 25,33 | 25,88 | 2,17% | - |
| 03.02.2026 | 25,50 | 26,05 | 24,95 | 25,33 | -2,50% | - |
| 02.02.2026 | 27,15 | 27,20 | 25,30 | 25,98 | -4,42% | 2.250,00 |
| 30.01.2026 | 26,35 | 27,68 | 26,35 | 27,18 | 0,93% | - |
| 29.01.2026 | 26,43 | 27,05 | 26,43 | 26,93 | 1,89% | - |
| 28.01.2026 | 26,28 | 26,63 | 26,00 | 26,43 | 0,57% | - |
| 27.01.2026 | 26,15 | 26,88 | 26,08 | 26,28 | -1,50% | - |
| 26.01.2026 | 26,50 | 27,18 | 26,43 | 26,68 | 0,57% | - |
| 23.01.2026 | 26,23 | 27,15 | 25,73 | 26,53 | 1,14% | 85,00 |
| 22.01.2026 | 24,53 | 27,03 | 24,53 | 26,23 | 6,71% | 1.530,00 |
| 21.01.2026 | 23,88 | 24,63 | 23,78 | 24,58 | 2,93% | - |
| 20.01.2026 | 24,10 | 24,10 | 23,50 | 23,88 | -0,83% | 5.220,00 |
| 19.01.2026 | 24,15 | 24,70 | 24,08 | 24,08 | -2,63% | - |
| 16.01.2026 | 24,23 | 24,98 | 23,98 | 24,73 | 2,06% | 621,00 |
| 15.01.2026 | 24,08 | 24,38 | 24,00 | 24,23 | 0,62% | - |
| 14.01.2026 | 23,70 | 24,35 | 23,55 | 24,08 | -0,62% | 14,00 |
| 13.01.2026 | 23,30 | 24,40 | 23,30 | 24,23 | 1,68% | - |
| 12.01.2026 | 23,53 | 24,30 | 23,50 | 23,83 | 1,28% | 304,00 |
| 09.01.2026 | 23,53 | 23,65 | 23,33 | 23,53 | -0,21% | - |
| 08.01.2026 | 23,43 | 23,70 | 23,28 | 23,58 | 0,64% | - |
| 07.01.2026 | 23,10 | 23,58 | 22,90 | 23,43 | 1,30% | 22,00 |
| 06.01.2026 | 23,10 | 23,13 | 23,08 | 23,13 | 0,00% | - |
| 05.01.2026 | 22,35 | 23,20 | 22,30 | 23,13 | 3,35% | - |
| 02.01.2026 | 21,55 | 22,38 | 21,23 | 22,38 | 4,56% | 14.400,00 |
| 30.12.2025 | 21,13 | 21,45 | 21,13 | 21,40 | 1,06% | - |
| 29.12.2025 | 20,70 | 21,23 | 20,63 | 21,18 | 2,42% | - |
| 23.12.2025 | 20,55 | 20,83 | 20,37 | 20,68 | 0,49% | 5.076,00 |
| 22.12.2025 | 20,04 | 20,63 | 20,04 | 20,58 | 2,70% | - |
| 19.12.2025 | 20,01 | 20,13 | 19,93 | 20,04 | 0,12% | - |
| 18.12.2025 | 20,15 | 20,23 | 19,95 | 20,01 | -0,55% | - |
| 17.12.2025 | 20,55 | 20,65 | 20,09 | 20,12 | -2,45% | 330,00 |
| 16.12.2025 | 20,38 | 20,78 | 20,19 | 20,63 | 1,25% | - |
| 15.12.2025 | 20,51 | 20,55 | 20,25 | 20,37 | -0,54% | 10.226,00 |
| 12.12.2025 | 20,58 | 20,68 | 20,40 | 20,48 | -0,46% | 118,00 |
| 11.12.2025 | 20,60 | 20,88 | 20,55 | 20,58 | -0,48% | - |
| 10.12.2025 | 21,00 | 21,13 | 20,25 | 20,68 | -1,43% | - |
| 09.12.2025 | 21,30 | 21,30 | 20,93 | 20,98 | -1,41% | - |
| 08.12.2025 | 21,33 | 21,43 | 21,13 | 21,28 | -0,23% | 14,00 |
| 05.12.2025 | 21,15 | 21,73 | 21,00 | 21,33 | 0,95% | - |