49,525€
-1,44%
Echtzeit-Aktienkurs TXT E-SOLUTIONS EO-,50
Bid:
Ask:
Aktienkurse zur TXT E-SOLUTIONS EO-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 49,98 | 51,40 | 49,53 | 49,75 | -1,00% | - |
| 15.10.2026 | 50,40 | 50,68 | 48,88 | 50,25 | 0,20% | - |
| 14.10.2026 | 50,40 | 51,45 | 49,88 | 50,15 | -1,18% | - |
| 13.10.2026 | 51,10 | 51,25 | 49,95 | 50,75 | -0,49% | - |
| 12.10.2026 | 51,70 | 52,10 | 50,85 | 51,00 | -0,29% | - |
| 09.10.2026 | 50,00 | 52,25 | 49,95 | 51,15 | 2,71% | - |
| 08.10.2026 | 50,80 | 51,50 | 49,75 | 49,80 | -1,87% | - |
| 07.10.2026 | 52,65 | 52,65 | 50,55 | 50,75 | -4,06% | - |
| 06.10.2026 | 51,90 | 53,75 | 51,60 | 52,90 | 1,63% | - |
| 05.10.2026 | 51,65 | 52,40 | 51,40 | 52,05 | 0,58% | - |
| 02.10.2026 | 53,40 | 53,75 | 51,35 | 51,75 | -3,36% | - |
| 01.10.2026 | 53,35 | 54,40 | 52,55 | 53,55 | -0,93% | - |
| 30.09.2026 | 53,65 | 54,15 | 52,70 | 54,05 | 1,31% | - |
| 29.09.2026 | 53,30 | 53,95 | 52,75 | 53,35 | 0,19% | - |
| 28.09.2026 | 54,00 | 54,00 | 52,25 | 53,25 | -1,30% | - |
| 25.09.2026 | 53,35 | 54,05 | 53,20 | 53,95 | 0,94% | - |
| 24.09.2026 | 55,55 | 55,55 | 53,45 | 53,45 | -3,43% | - |
| 23.09.2026 | 54,10 | 55,75 | 53,45 | 55,35 | 2,79% | - |
| 22.09.2026 | 54,60 | 54,95 | 53,75 | 53,85 | -1,28% | - |
| 21.09.2026 | 52,65 | 55,05 | 52,65 | 54,55 | 2,25% | - |
| 18.09.2026 | 53,75 | 54,55 | 53,10 | 53,35 | -0,84% | - |
| 17.09.2026 | 54,55 | 55,75 | 53,60 | 53,80 | -0,28% | - |
| 16.09.2026 | 52,80 | 54,65 | 50,75 | 53,95 | 1,89% | - |
| 15.09.2026 | 53,00 | 53,65 | 52,15 | 52,95 | -0,94% | - |
| 14.09.2026 | 52,80 | 53,80 | 51,35 | 53,45 | 0,75% | - |
| 11.09.2026 | 52,10 | 53,30 | 51,85 | 53,05 | 0,28% | - |
| 10.09.2026 | 51,90 | 53,20 | 51,30 | 52,90 | 1,93% | - |
| 09.09.2026 | 50,90 | 52,80 | 50,20 | 51,90 | 2,37% | - |
| 08.09.2026 | 48,45 | 50,70 | 47,83 | 50,70 | 4,86% | - |
| 07.09.2026 | 50,40 | 50,75 | 47,90 | 48,35 | -4,07% | - |
| 04.09.2026 | 49,98 | 51,20 | 49,98 | 50,40 | 0,40% | - |
| 03.09.2026 | 50,45 | 51,15 | 49,60 | 50,20 | -0,79% | - |
| 02.09.2026 | 51,50 | 51,50 | 50,15 | 50,60 | -1,94% | - |
| 01.09.2026 | 52,55 | 53,20 | 51,45 | 51,60 | -1,90% | - |
| 31.08.2026 | 53,20 | 53,60 | 52,40 | 52,60 | -1,50% | - |
| 28.08.2026 | 53,45 | 54,20 | 52,75 | 53,40 | -0,19% | - |
| 27.08.2026 | 51,40 | 53,50 | 51,05 | 53,50 | 4,49% | - |
| 26.08.2026 | 52,25 | 52,30 | 51,10 | 51,20 | -1,73% | - |
| 25.08.2026 | 53,70 | 54,00 | 51,80 | 52,10 | -2,98% | - |
| 24.08.2026 | 53,95 | 53,95 | 53,10 | 53,70 | -0,19% | - |
| 21.08.2026 | 53,10 | 53,80 | 52,70 | 53,80 | 0,47% | - |
| 20.08.2026 | 53,80 | 54,45 | 53,40 | 53,55 | -1,56% | - |
| 19.08.2026 | 53,70 | 54,40 | 53,15 | 54,40 | 1,40% | - |
| 18.08.2026 | 52,50 | 53,95 | 52,15 | 53,65 | 1,61% | - |
| 17.08.2026 | 53,10 | 53,95 | 52,75 | 52,80 | -0,85% | - |
| 14.08.2026 | 51,60 | 54,10 | 51,40 | 53,25 | 2,90% | - |
| 13.08.2026 | 52,40 | 53,00 | 51,60 | 51,75 | -1,99% | - |
| 12.08.2026 | 52,60 | 54,65 | 52,60 | 52,80 | -2,94% | - |
| 11.08.2026 | 53,65 | 55,35 | 53,20 | 54,40 | 0,55% | - |
| 10.08.2026 | 53,70 | 54,30 | 51,90 | 54,10 | 2,46% | - |
| 07.08.2026 | 50,50 | 53,35 | 48,85 | 52,80 | 4,24% | - |
| 06.08.2026 | 49,30 | 52,20 | 48,63 | 50,65 | 3,26% | - |
| 05.08.2026 | 49,15 | 50,35 | 48,90 | 49,05 | -0,56% | - |
| 04.08.2026 | 47,35 | 49,40 | 46,93 | 49,33 | 4,78% | - |
| 03.08.2026 | 46,30 | 47,93 | 46,20 | 47,08 | 1,18% | - |
| 31.07.2026 | 46,33 | 47,40 | 46,33 | 46,53 | -0,37% | - |
| 30.07.2026 | 46,50 | 47,33 | 45,75 | 46,70 | 0,32% | - |
| 29.07.2026 | 47,35 | 47,35 | 44,73 | 46,55 | -1,64% | - |
| 28.07.2026 | 45,23 | 47,33 | 45,08 | 47,33 | 4,64% | - |
| 27.07.2026 | 43,40 | 45,83 | 43,28 | 45,23 | 4,03% | - |
| 24.07.2026 | 42,48 | 43,73 | 42,15 | 43,48 | 2,66% | - |
| 23.07.2026 | 43,35 | 43,35 | 42,08 | 42,35 | -2,70% | - |
| 22.07.2026 | 42,75 | 43,55 | 41,95 | 43,53 | 1,04% | - |
| 21.07.2026 | 42,65 | 43,20 | 42,15 | 43,08 | 1,23% | - |
| 20.07.2026 | 42,28 | 42,78 | 42,03 | 42,55 | 0,06% | - |
| 17.07.2026 | 43,18 | 43,18 | 42,03 | 42,53 | -1,79% | - |
| 16.07.2026 | 43,33 | 43,50 | 42,43 | 43,30 | -0,29% | - |
| 15.07.2026 | 43,18 | 44,13 | 42,33 | 43,43 | 0,70% | - |
| 14.07.2026 | 42,40 | 43,40 | 41,00 | 43,13 | 0,23% | - |
| 13.07.2026 | 42,23 | 43,13 | 41,88 | 43,03 | 0,17% | - |
| 10.07.2026 | 42,43 | 43,25 | 41,98 | 42,95 | 0,41% | - |
| 09.07.2026 | 43,15 | 43,50 | 41,90 | 42,78 | -0,87% | - |
| 08.07.2026 | 44,33 | 44,33 | 42,98 | 43,15 | -2,87% | - |
| 07.07.2026 | 42,88 | 44,58 | 42,58 | 44,43 | 3,49% | - |
| 06.07.2026 | 42,90 | 43,73 | 42,25 | 42,93 | -1,32% | - |
| 03.07.2026 | 40,05 | 43,50 | 40,05 | 43,50 | 13,28% | 36,00 |
| 02.07.2026 | 38,40 | 38,65 | 38,40 | 38,40 | 4,21% | - |
| 01.07.2026 | 36,85 | 36,85 | 36,85 | 36,85 | -0,41% | - |
| 30.06.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -0,13% | - |
| 29.06.2026 | 37,05 | 37,05 | 37,05 | 37,05 | 3,93% | - |
| 26.06.2026 | 35,65 | 35,65 | 35,65 | 35,65 | -1,66% | - |
| 25.06.2026 | 35,60 | 36,25 | 35,60 | 36,25 | 2,40% | 70,00 |
| 24.06.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -0,70% | - |
| 23.06.2026 | 35,65 | 35,65 | 35,65 | 35,65 | 0,99% | - |
| 22.06.2026 | 35,30 | 35,30 | 35,30 | 35,30 | 0,43% | - |
| 19.06.2026 | 35,15 | 35,15 | 35,15 | 35,15 | -1,40% | - |
| 18.06.2026 | 35,80 | 35,80 | 35,65 | 35,65 | -2,33% | 167,00 |
| 17.06.2026 | 35,35 | 36,50 | 35,35 | 36,50 | -2,01% | 108,00 |
| 16.06.2026 | 37,25 | 37,25 | 37,25 | 37,25 | 2,19% | - |
| 15.06.2026 | 36,45 | 36,45 | 36,45 | 36,45 | 0,28% | - |
| 12.06.2026 | 36,35 | 36,35 | 36,35 | 36,35 | 1,39% | - |
| 11.06.2026 | 36,40 | 36,40 | 35,85 | 35,85 | -4,27% | 150,00 |
| 10.06.2026 | 37,45 | 37,45 | 37,45 | 37,45 | -1,45% | - |
| 09.06.2026 | 37,60 | 38,00 | 37,55 | 38,00 | 5,41% | 1.190,00 |
| 08.06.2026 | 36,05 | 36,05 | 36,05 | 36,05 | -4,63% | - |
| 05.06.2026 | 36,90 | 37,80 | 36,90 | 37,80 | 1,61% | 150,00 |
| 04.06.2026 | 36,05 | 37,20 | 36,05 | 37,20 | 1,09% | 8,00 |
| 03.06.2026 | 36,45 | 37,45 | 36,45 | 36,80 | -0,54% | 160,00 |
| 02.06.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -2,12% | - |
| 01.06.2026 | 36,05 | 37,80 | 36,05 | 37,80 | 4,13% | 217,00 |