19,300€
-0,52%
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 |
|---|---|---|---|---|---|---|
| 05.05.2026 | 19,25 | 19,45 | 18,50 | 19,10 | -1,29% | - |
| 04.05.2026 | 19,40 | 19,65 | 19,35 | 19,35 | 0,78% | 1.848,00 |
| 30.04.2026 | 19,40 | 19,55 | 17,80 | 19,20 | -0,52% | - |
| 29.04.2026 | 19,40 | 19,75 | 18,10 | 19,30 | 0,00% | 15,00 |
| 28.04.2026 | 19,25 | 20,15 | 18,15 | 19,30 | 0,52% | - |
| 27.04.2026 | 19,20 | 19,55 | 19,05 | 19,20 | 0,00% | 30,00 |
| 24.04.2026 | 19,40 | 19,75 | 19,05 | 19,20 | 0,00% | 800,00 |
| 23.04.2026 | 19,20 | 19,75 | 18,50 | 19,20 | -0,52% | - |
| 22.04.2026 | 19,20 | 19,65 | 18,05 | 19,30 | 1,31% | - |
| 21.04.2026 | 19,65 | 19,95 | 19,00 | 19,05 | -2,81% | 221,00 |
| 20.04.2026 | 20,00 | 20,10 | 18,70 | 19,60 | -2,00% | 177,00 |
| 17.04.2026 | 19,20 | 20,10 | 18,40 | 20,00 | 4,17% | 1.144,00 |
| 16.04.2026 | 18,50 | 19,60 | 18,25 | 19,20 | 1,59% | 176,00 |
| 15.04.2026 | 19,25 | 19,25 | 17,85 | 18,90 | -1,56% | 735,00 |
| 14.04.2026 | 18,90 | 19,70 | 18,70 | 19,20 | 1,59% | 346,00 |
| 13.04.2026 | 18,80 | 19,50 | 17,85 | 18,90 | 0,53% | 78,00 |
| 10.04.2026 | 18,00 | 19,00 | 17,95 | 18,80 | 4,44% | 56,00 |
| 09.04.2026 | 19,00 | 19,00 | 17,70 | 18,00 | -5,26% | 216,00 |
| 08.04.2026 | 18,40 | 19,00 | 17,80 | 19,00 | 5,56% | 875,00 |
| 07.04.2026 | 18,00 | 18,75 | 17,85 | 18,00 | 0,00% | 341,00 |
| 02.04.2026 | 17,90 | 18,40 | 17,45 | 18,00 | -0,55% | - |
| 01.04.2026 | 18,10 | 18,75 | 17,40 | 18,10 | 0,84% | 141,00 |
| 31.03.2026 | 17,60 | 18,60 | 17,50 | 17,95 | 2,57% | - |
| 30.03.2026 | 17,60 | 18,65 | 17,15 | 17,50 | 0,00% | 13,00 |
| 27.03.2026 | 17,90 | 18,40 | 17,25 | 17,50 | -1,69% | - |
| 26.03.2026 | 18,10 | 18,65 | 17,65 | 17,80 | -1,66% | - |
| 25.03.2026 | 17,70 | 18,35 | 17,35 | 18,10 | 3,43% | 768,00 |
| 24.03.2026 | 17,70 | 17,70 | 17,25 | 17,50 | -1,69% | 627,00 |
| 23.03.2026 | 17,70 | 18,25 | 17,00 | 17,80 | 0,56% | 117,00 |
| 20.03.2026 | 17,60 | 18,60 | 17,60 | 17,70 | 1,14% | - |
| 19.03.2026 | 17,00 | 18,85 | 17,00 | 17,50 | -2,78% | - |
| 18.03.2026 | 18,30 | 18,35 | 17,85 | 18,00 | -1,10% | 552,00 |
| 17.03.2026 | 16,80 | 19,85 | 16,80 | 18,20 | 2,82% | 259,00 |
| 16.03.2026 | 16,50 | 17,90 | 16,50 | 17,70 | 1,14% | 14,00 |
| 13.03.2026 | 17,10 | 18,20 | 17,10 | 17,50 | -2,78% | 832,00 |
| 12.03.2026 | 19,10 | 19,50 | 17,85 | 18,00 | 0,00% | 220,00 |
| 11.03.2026 | 18,00 | 18,40 | 17,80 | 18,00 | 0,00% | 870,00 |
| 10.03.2026 | 17,80 | 18,05 | 17,70 | 18,00 | 1,69% | 850,00 |
| 09.03.2026 | 18,40 | 18,50 | 17,50 | 17,70 | -3,28% | - |
| 06.03.2026 | 17,40 | 18,95 | 17,40 | 18,30 | -0,54% | 21,00 |
| 05.03.2026 | 17,20 | 20,00 | 17,20 | 18,40 | 1,66% | 38,00 |
| 04.03.2026 | 20,00 | 20,00 | 17,70 | 18,10 | -9,50% | 2.025,00 |
| 03.03.2026 | 19,40 | 20,00 | 18,10 | 20,00 | 3,63% | - |
| 02.03.2026 | 19,85 | 19,90 | 18,80 | 19,30 | -1,53% | 112,00 |
| 27.02.2026 | 19,95 | 20,30 | 19,45 | 19,60 | -2,97% | 217,00 |
| 26.02.2026 | 19,85 | 20,45 | 19,75 | 20,20 | 1,00% | 590,00 |
| 25.02.2026 | 19,45 | 20,25 | 19,35 | 20,00 | 2,56% | 222,00 |
| 24.02.2026 | 20,00 | 20,10 | 19,15 | 19,50 | 1,04% | 16,00 |
| 23.02.2026 | 19,45 | 19,45 | 18,55 | 19,30 | -1,03% | 916,00 |
| 20.02.2026 | 17,90 | 19,55 | 17,90 | 19,50 | 3,17% | 1.233,00 |
| 19.02.2026 | 19,40 | 19,40 | 18,75 | 18,90 | -2,07% | 280,00 |
| 18.02.2026 | 17,80 | 19,50 | 17,80 | 19,30 | 3,76% | - |
| 17.02.2026 | 19,05 | 19,20 | 18,40 | 18,60 | -2,62% | 1.288,00 |
| 16.02.2026 | 17,80 | 19,25 | 17,80 | 19,10 | 2,14% | 237,00 |
| 13.02.2026 | 20,00 | 20,00 | 18,55 | 18,70 | -2,09% | - |
| 12.02.2026 | 19,20 | 19,95 | 18,95 | 19,10 | 0,00% | 54,00 |
| 11.02.2026 | 20,00 | 20,00 | 19,00 | 19,10 | -0,52% | 471,00 |
| 10.02.2026 | 18,50 | 19,70 | 18,40 | 19,20 | 4,35% | 409,00 |
| 09.02.2026 | 17,50 | 18,85 | 17,50 | 18,40 | -5,64% | 1.486,00 |
| 06.02.2026 | 17,40 | 19,50 | 12,20 | 19,50 | 6,56% | 455,00 |
| 05.02.2026 | 17,30 | 18,60 | 16,85 | 18,30 | 0,00% | 55,00 |
| 04.02.2026 | 17,10 | 18,40 | 16,80 | 18,30 | 1,10% | 1.110,00 |
| 03.02.2026 | 17,70 | 18,75 | 16,35 | 18,10 | 2,84% | 605,00 |
| 02.02.2026 | 17,90 | 18,00 | 16,25 | 17,60 | -1,40% | - |
| 30.01.2026 | 17,50 | 18,35 | 17,50 | 17,85 | -3,77% | 1.464,00 |
| 29.01.2026 | 17,60 | 18,65 | 17,60 | 18,55 | 5,40% | 632,00 |
| 28.01.2026 | 17,20 | 18,00 | 17,20 | 17,60 | 0,00% | 75,00 |
| 27.01.2026 | 17,30 | 17,80 | 17,25 | 17,60 | 1,73% | 1.980,00 |
| 26.01.2026 | 16,70 | 17,45 | 16,70 | 17,30 | 1,17% | - |
| 23.01.2026 | 17,70 | 17,70 | 17,10 | 17,10 | -3,39% | - |
| 22.01.2026 | 17,80 | 17,80 | 16,55 | 17,70 | 1,72% | - |
| 21.01.2026 | 16,80 | 17,45 | 16,10 | 17,40 | 1,16% | 432,00 |
| 20.01.2026 | 17,70 | 17,70 | 16,50 | 17,20 | -2,82% | 6,00 |
| 19.01.2026 | 17,65 | 17,80 | 16,55 | 17,70 | 0,00% | 150,00 |
| 16.01.2026 | 18,00 | 18,00 | 17,35 | 17,70 | -1,39% | - |
| 15.01.2026 | 18,00 | 18,10 | 17,80 | 17,95 | 0,84% | 70,00 |
| 14.01.2026 | 17,20 | 17,95 | 16,70 | 17,80 | 3,49% | 2.377,00 |
| 13.01.2026 | 17,30 | 17,45 | 16,95 | 17,20 | -2,27% | - |
| 12.01.2026 | 16,90 | 17,85 | 16,80 | 17,60 | 4,14% | 21,00 |
| 09.01.2026 | 16,60 | 17,75 | 16,60 | 16,90 | -0,59% | - |
| 08.01.2026 | 17,50 | 17,65 | 16,70 | 17,00 | -1,73% | - |
| 07.01.2026 | 17,70 | 17,70 | 17,20 | 17,30 | -2,26% | 14,00 |
| 06.01.2026 | 17,10 | 17,90 | 16,15 | 17,70 | 1,14% | 1.050,00 |
| 05.01.2026 | 17,10 | 17,65 | 16,30 | 17,50 | 2,34% | 7.508,00 |
| 02.01.2026 | 16,00 | 18,25 | 16,00 | 17,10 | 3,64% | 392,00 |
| 30.12.2025 | 16,50 | 16,55 | 16,25 | 16,50 | 1,85% | 3,00 |
| 29.12.2025 | 15,50 | 16,35 | 15,50 | 16,20 | 0,62% | 160,00 |
| 23.12.2025 | 15,40 | 16,20 | 15,40 | 16,10 | 1,90% | - |
| 22.12.2025 | 15,60 | 16,00 | 15,60 | 15,80 | -1,25% | 15,00 |
| 19.12.2025 | 15,70 | 16,10 | 15,35 | 16,00 | 1,91% | 494,00 |
| 18.12.2025 | 15,60 | 15,80 | 15,55 | 15,70 | 0,00% | - |
| 17.12.2025 | 15,30 | 16,00 | 15,30 | 15,70 | 0,00% | - |
| 16.12.2025 | 16,50 | 16,50 | 15,40 | 15,70 | -3,09% | 13,00 |
| 15.12.2025 | 16,30 | 16,35 | 15,50 | 16,20 | 1,89% | 1.756,00 |
| 12.12.2025 | 15,40 | 16,30 | 15,40 | 15,90 | 0,63% | 286,00 |
| 11.12.2025 | 15,00 | 15,90 | 15,00 | 15,80 | 2,60% | - |
| 10.12.2025 | 14,80 | 15,90 | 14,80 | 15,40 | 1,32% | - |
| 09.12.2025 | 15,10 | 15,40 | 15,10 | 15,20 | -1,94% | - |
| 08.12.2025 | 15,30 | 15,60 | 15,30 | 15,50 | -1,27% | 437,00 |
| 05.12.2025 | 15,60 | 16,00 | 15,60 | 15,70 | 0,64% | - |