15,500€
-1,27%
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 |
|---|---|---|---|---|---|---|
| 26.10.2026 | 16,05 | 16,55 | 15,00 | 15,50 | -1,27% | 2.210,00 |
| 23.10.2026 | 15,60 | 15,90 | 14,85 | 15,70 | 0,96% | - |
| 22.10.2026 | 15,70 | 16,25 | 15,00 | 15,55 | -0,32% | - |
| 21.10.2026 | 16,40 | 16,40 | 15,30 | 15,60 | -4,88% | - |
| 20.10.2026 | 16,10 | 16,75 | 15,90 | 16,40 | 2,50% | - |
| 19.10.2026 | 16,00 | 16,50 | 15,75 | 16,00 | 0,00% | - |
| 16.10.2026 | 15,40 | 16,65 | 15,40 | 16,00 | -1,84% | - |
| 15.10.2026 | 15,90 | 16,30 | 15,90 | 16,30 | 0,62% | - |
| 14.10.2026 | 16,10 | 17,15 | 15,95 | 16,20 | 0,62% | - |
| 13.10.2026 | 16,10 | 16,75 | 15,80 | 16,10 | 0,63% | 1.550,00 |
| 12.10.2026 | 15,60 | 16,90 | 15,40 | 16,00 | 2,56% | - |
| 09.10.2026 | 15,20 | 16,55 | 15,15 | 15,60 | 1,30% | 13,00 |
| 08.10.2026 | 15,50 | 16,05 | 15,15 | 15,40 | -1,28% | 3.422,00 |
| 07.10.2026 | 16,40 | 16,50 | 15,30 | 15,60 | -4,29% | - |
| 06.10.2026 | 17,00 | 17,00 | 16,00 | 16,30 | -2,98% | - |
| 05.10.2026 | 16,70 | 17,00 | 15,80 | 16,80 | 1,82% | - |
| 02.10.2026 | 16,40 | 17,10 | 15,90 | 16,50 | 1,23% | - |
| 01.10.2026 | 16,50 | 16,70 | 15,90 | 16,30 | -1,81% | 54,00 |
| 30.09.2026 | 17,20 | 17,55 | 16,50 | 16,60 | -3,49% | - |
| 29.09.2026 | 17,00 | 17,75 | 16,70 | 17,20 | 2,38% | 13,00 |
| 28.09.2026 | 17,00 | 17,10 | 16,55 | 16,80 | -2,89% | - |
| 25.09.2026 | 17,30 | 17,80 | 16,60 | 17,30 | 0,58% | - |
| 24.09.2026 | 17,10 | 17,80 | 16,55 | 17,20 | 1,18% | - |
| 23.09.2026 | 16,80 | 17,90 | 16,80 | 17,00 | 1,19% | - |
| 22.09.2026 | 16,50 | 17,60 | 16,50 | 16,80 | 1,82% | - |
| 21.09.2026 | 16,90 | 17,00 | 16,10 | 16,50 | -1,79% | 836,00 |
| 18.09.2026 | 17,20 | 17,60 | 16,50 | 16,80 | -1,75% | 140,00 |
| 17.09.2026 | 16,00 | 17,70 | 16,00 | 17,10 | 3,01% | - |
| 16.09.2026 | 16,60 | 17,40 | 16,50 | 16,60 | 0,00% | - |
| 15.09.2026 | 16,60 | 16,65 | 16,50 | 16,60 | 0,61% | - |
| 14.09.2026 | 16,80 | 17,35 | 16,50 | 16,50 | -1,20% | - |
| 11.09.2026 | 16,00 | 17,30 | 16,00 | 16,70 | 0,60% | - |
| 10.09.2026 | 17,00 | 17,30 | 16,60 | 16,60 | -1,78% | 6.600,00 |
| 09.09.2026 | 16,60 | 17,65 | 16,60 | 16,90 | 1,50% | - |
| 08.09.2026 | 17,10 | 17,50 | 16,60 | 16,65 | -2,06% | - |
| 07.09.2026 | 17,40 | 17,80 | 16,75 | 17,00 | -2,30% | - |
| 04.09.2026 | 17,00 | 17,65 | 16,75 | 17,40 | 4,19% | - |
| 03.09.2026 | 17,30 | 17,55 | 16,45 | 16,70 | -3,47% | 15,00 |
| 02.09.2026 | 17,00 | 17,55 | 16,65 | 17,30 | 2,37% | 252,00 |
| 01.09.2026 | 16,80 | 17,60 | 16,70 | 16,90 | 0,00% | - |
| 31.08.2026 | 17,00 | 17,90 | 16,90 | 16,90 | 0,00% | - |
| 28.08.2026 | 17,00 | 17,20 | 16,65 | 16,90 | 0,00% | - |
| 27.08.2026 | 16,00 | 18,45 | 16,00 | 16,90 | -0,59% | - |
| 26.08.2026 | 16,90 | 18,95 | 16,45 | 17,00 | 1,19% | 528,00 |
| 25.08.2026 | 17,00 | 17,00 | 16,40 | 16,80 | -0,59% | - |
| 24.08.2026 | 16,40 | 17,05 | 16,25 | 16,90 | 3,05% | 30,00 |
| 21.08.2026 | 16,00 | 16,65 | 16,00 | 16,40 | 0,00% | - |
| 20.08.2026 | 16,30 | 16,70 | 16,30 | 16,40 | 0,00% | - |
| 19.08.2026 | 16,70 | 16,90 | 16,30 | 16,40 | -14,14% | 42,00 |
| 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 |