35,100€
-3,57%
Echtzeit-Aktienkurs TXT e-solutions S.p.A.
Bid:
Ask:
Aktienkurse zur TXT e-solutions S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 35,05 | 35,40 | 35,05 | 35,30 | -3,02% | 71,00 |
| 19.12.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,97% | - |
| 18.12.2024 | 36,05 | 36,05 | 36,05 | 36,05 | -2,83% | - |
| 17.12.2024 | 36,55 | 37,10 | 36,50 | 37,10 | 0,54% | 431,00 |
| 16.12.2024 | 36,75 | 37,00 | 36,75 | 36,90 | 0,27% | 154,00 |
| 13.12.2024 | 36,75 | 36,80 | 36,75 | 36,80 | 3,66% | - |
| 12.12.2024 | 38,25 | 38,25 | 35,50 | 35,50 | -3,79% | 660,00 |
| 11.12.2024 | 36,55 | 36,90 | 36,25 | 36,90 | 3,80% | 30,00 |
| 10.12.2024 | 35,55 | 35,55 | 35,55 | 35,55 | 0,14% | - |
| 09.12.2024 | 35,25 | 35,50 | 35,25 | 35,50 | 5,50% | - |
| 06.12.2024 | 33,65 | 33,65 | 33,65 | 33,65 | -1,03% | - |
| 05.12.2024 | 33,40 | 34,00 | 33,40 | 34,00 | 5,59% | 1.500,00 |
| 04.12.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,77% | - |
| 03.12.2024 | 32,45 | 32,45 | 32,45 | 32,45 | 0,15% | - |
| 02.12.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,47% | - |
| 29.11.2024 | 32,20 | 32,25 | 32,20 | 32,25 | -0,31% | - |
| 28.11.2024 | 32,35 | 32,35 | 32,35 | 32,35 | 1,73% | - |
| 27.11.2024 | 31,70 | 31,80 | 31,70 | 31,80 | 0,16% | - |
| 26.11.2024 | 31,30 | 31,75 | 31,25 | 31,75 | 1,11% | - |
| 25.11.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,32% | - |
| 22.11.2024 | 31,30 | 31,30 | 31,30 | 31,30 | -0,79% | - |
| 21.11.2024 | 31,43 | 31,95 | 31,23 | 31,55 | 5,87% | - |
| 20.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 5,11% | - |
| 19.11.2024 | 28,35 | 28,35 | 28,35 | 28,35 | 0,89% | - |
| 18.11.2024 | 28,65 | 28,65 | 28,10 | 28,10 | -3,27% | 50,00 |
| 15.11.2024 | 29,95 | 30,13 | 28,30 | 29,05 | -3,01% | - |
| 14.11.2024 | 29,95 | 30,08 | 29,78 | 29,95 | 0,00% | - |
| 13.11.2024 | 29,75 | 30,00 | 29,50 | 29,95 | 0,67% | - |
| 12.11.2024 | 29,25 | 29,80 | 29,13 | 29,75 | 0,25% | - |
| 11.11.2024 | 30,35 | 30,88 | 29,65 | 29,68 | 1,80% | - |
| 08.11.2024 | 29,15 | 29,15 | 29,15 | 29,15 | 2,82% | - |
| 07.11.2024 | 28,35 | 28,35 | 28,35 | 28,35 | -0,70% | - |
| 06.11.2024 | 28,55 | 28,55 | 28,55 | 28,55 | -1,04% | - |
| 05.11.2024 | 28,85 | 28,85 | 28,85 | 28,85 | -1,79% | - |
| 04.11.2024 | 29,18 | 29,53 | 29,15 | 29,38 | 0,51% | - |
| 01.11.2024 | 29,38 | 29,38 | 28,95 | 29,23 | -0,51% | - |
| 31.10.2024 | 29,58 | 29,70 | 29,05 | 29,38 | 1,82% | - |
| 30.10.2024 | 28,85 | 28,85 | 28,85 | 28,85 | 0,70% | - |
| 29.10.2024 | 28,65 | 28,65 | 28,65 | 28,65 | -1,88% | - |
| 28.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 1,74% | - |
| 25.10.2024 | 28,70 | 28,70 | 28,70 | 28,70 | -0,52% | - |
| 24.10.2024 | 28,85 | 28,85 | 28,85 | 28,85 | 2,49% | - |
| 23.10.2024 | 28,15 | 28,15 | 28,15 | 28,15 | 0,00% | - |
| 22.10.2024 | 28,15 | 28,15 | 28,15 | 28,15 | -2,43% | - |
| 21.10.2024 | 29,03 | 29,38 | 28,08 | 28,85 | 1,23% | - |
| 18.10.2024 | 28,50 | 28,50 | 28,50 | 28,50 | 5,56% | - |
| 17.10.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -2,00% | - |
| 16.10.2024 | 27,55 | 27,55 | 27,55 | 27,55 | -2,30% | - |
| 15.10.2024 | 27,93 | 28,53 | 27,93 | 28,20 | 2,73% | - |
| 14.10.2024 | 27,45 | 27,45 | 27,45 | 27,45 | -2,05% | - |
| 11.10.2024 | 27,65 | 28,10 | 27,50 | 28,03 | 1,26% | - |
| 10.10.2024 | 27,90 | 28,25 | 27,58 | 27,68 | 3,26% | - |
| 09.10.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 2,49% | - |
| 08.10.2024 | 26,15 | 26,15 | 26,15 | 26,15 | 0,19% | - |
| 07.10.2024 | 26,10 | 26,10 | 26,10 | 26,10 | -3,96% | - |
| 04.10.2024 | 27,48 | 27,48 | 26,70 | 27,18 | -0,18% | - |
| 03.10.2024 | 27,55 | 27,55 | 27,15 | 27,23 | -0,73% | - |
| 02.10.2024 | 27,48 | 27,48 | 27,20 | 27,43 | -0,18% | - |
| 01.10.2024 | 27,13 | 27,93 | 27,13 | 27,48 | 1,38% | - |
| 30.09.2024 | 27,63 | 27,73 | 26,90 | 27,10 | -2,25% | - |
| 27.09.2024 | 28,00 | 28,00 | 27,43 | 27,73 | 0,45% | - |
| 26.09.2024 | 27,70 | 28,03 | 27,45 | 27,60 | -0,36% | - |
| 25.09.2024 | 28,05 | 28,05 | 27,53 | 27,70 | -1,07% | - |
| 24.09.2024 | 28,15 | 28,38 | 27,78 | 28,00 | -0,53% | - |
| 23.09.2024 | 28,15 | 28,18 | 27,33 | 28,15 | 1,17% | - |
| 20.09.2024 | 28,28 | 28,33 | 27,68 | 27,83 | -1,59% | - |
| 19.09.2024 | 27,35 | 28,43 | 27,35 | 28,28 | 3,19% | - |
| 18.09.2024 | 27,70 | 27,70 | 27,03 | 27,40 | 2,81% | - |
| 17.09.2024 | 26,65 | 26,65 | 26,65 | 26,65 | -1,11% | - |
| 16.09.2024 | 26,95 | 26,95 | 26,95 | 26,95 | -1,10% | - |
| 13.09.2024 | 27,25 | 27,25 | 27,25 | 27,25 | 8,13% | - |
| 12.09.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,20% | - |
| 11.09.2024 | 25,15 | 25,15 | 25,15 | 25,15 | 0,80% | - |
| 10.09.2024 | 24,95 | 24,95 | 24,95 | 24,95 | -0,40% | - |
| 09.09.2024 | 25,05 | 25,05 | 25,05 | 25,05 | 1,42% | - |
| 06.09.2024 | 24,70 | 24,70 | 24,70 | 24,70 | 1,23% | - |
| 05.09.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -4,41% | - |
| 04.09.2024 | 25,13 | 25,75 | 24,88 | 25,53 | 0,49% | - |
| 03.09.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,20% | - |
| 02.09.2024 | 25,45 | 25,45 | 25,45 | 25,45 | -2,58% | - |
| 30.08.2024 | 26,25 | 26,25 | 26,05 | 26,13 | 0,10% | - |
| 29.08.2024 | 26,10 | 26,23 | 25,93 | 26,10 | 2,15% | - |
| 28.08.2024 | 25,55 | 25,55 | 25,55 | 25,55 | 2,40% | - |
| 27.08.2024 | 24,95 | 24,95 | 24,95 | 24,95 | 1,22% | - |
| 26.08.2024 | 24,65 | 24,65 | 24,65 | 24,65 | 1,65% | - |
| 23.08.2024 | 24,25 | 24,25 | 24,25 | 24,25 | -3,58% | - |
| 22.08.2024 | 24,60 | 25,38 | 23,95 | 25,15 | 2,24% | - |
| 21.08.2024 | 24,65 | 24,70 | 24,48 | 24,60 | 1,65% | - |
| 20.08.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 2,76% | - |
| 19.08.2024 | 23,55 | 23,55 | 23,55 | 23,55 | -3,09% | - |
| 16.08.2024 | 23,95 | 24,35 | 23,83 | 24,30 | 6,35% | - |
| 15.08.2024 | 22,85 | 22,85 | 22,85 | 22,85 | -0,87% | - |
| 14.08.2024 | 23,05 | 23,05 | 23,05 | 23,05 | -1,07% | - |
| 13.08.2024 | 23,30 | 23,30 | 23,30 | 23,30 | -0,21% | - |
| 12.08.2024 | 23,35 | 23,35 | 23,35 | 23,35 | -0,21% | - |
| 09.08.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
| 08.08.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 07.08.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 1,31% | - |
| 06.08.2024 | 22,90 | 22,90 | 22,90 | 22,90 | 1,78% | - |
| 05.08.2024 | 22,50 | 22,50 | 22,50 | 22,50 | -8,91% | - |