35,570€
-0,03%
Echtzeit-Aktienkurs Tecnoglass Inc
Bid:
Ask:
Aktienkurse zur Tecnoglass Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 35,37 | 35,59 | 35,37 | 35,52 | -0,17% | - |
| 21.05.2026 | 35,19 | 35,61 | 34,38 | 35,58 | 2,48% | 100,00 |
| 20.05.2026 | 33,61 | 34,93 | 33,25 | 34,72 | 3,46% | - |
| 19.05.2026 | 33,86 | 34,03 | 33,09 | 33,56 | -0,15% | - |
| 18.05.2026 | 33,16 | 33,88 | 32,96 | 33,61 | 0,39% | - |
| 15.05.2026 | 35,12 | 35,22 | 33,14 | 33,48 | -4,56% | - |
| 14.05.2026 | 32,93 | 35,15 | 32,92 | 35,08 | 6,17% | - |
| 13.05.2026 | 32,45 | 33,14 | 32,18 | 33,04 | 1,47% | - |
| 12.05.2026 | 32,91 | 33,00 | 32,31 | 32,56 | -3,41% | - |
| 11.05.2026 | 33,82 | 34,27 | 33,37 | 33,71 | -3,82% | - |
| 08.05.2026 | 36,17 | 36,24 | 35,05 | 35,05 | -2,67% | - |
| 07.05.2026 | 37,70 | 40,03 | 35,15 | 36,01 | -4,86% | - |
| 06.05.2026 | 36,47 | 37,93 | 36,06 | 37,85 | 7,56% | - |
| 05.05.2026 | 35,28 | 35,28 | 35,12 | 35,19 | -0,28% | - |
| 04.05.2026 | 36,72 | 36,76 | 35,05 | 35,29 | -3,39% | 21,00 |
| 30.04.2026 | 36,41 | 36,62 | 35,69 | 36,53 | 0,25% | - |
| 29.04.2026 | 37,16 | 37,27 | 36,15 | 36,44 | -1,33% | - |
| 28.04.2026 | 37,82 | 38,21 | 36,90 | 36,93 | -2,51% | - |
| 27.04.2026 | 38,43 | 38,65 | 37,53 | 37,88 | -0,13% | - |
| 24.04.2026 | 37,75 | 38,26 | 37,62 | 37,93 | 0,58% | - |
| 23.04.2026 | 37,93 | 38,20 | 37,34 | 37,71 | -0,66% | - |
| 22.04.2026 | 38,32 | 38,81 | 37,93 | 37,96 | -0,99% | - |
| 21.04.2026 | 38,86 | 39,27 | 38,08 | 38,34 | -1,21% | - |
| 20.04.2026 | 37,41 | 38,82 | 37,25 | 38,81 | 3,49% | - |
| 17.04.2026 | 37,49 | 37,53 | 37,46 | 37,50 | 0,83% | - |
| 16.04.2026 | 37,22 | 38,12 | 36,66 | 37,19 | -2,59% | - |
| 15.04.2026 | 38,78 | 39,04 | 38,12 | 38,18 | -1,75% | - |
| 14.04.2026 | 38,95 | 39,16 | 38,49 | 38,86 | 1,04% | - |
| 13.04.2026 | 37,13 | 38,72 | 36,57 | 38,46 | 3,53% | - |
| 10.04.2026 | 39,02 | 39,02 | 34,85 | 37,15 | -4,18% | - |
| 09.04.2026 | 37,63 | 39,32 | 37,19 | 38,77 | 3,11% | - |
| 08.04.2026 | 36,73 | 38,18 | 36,73 | 37,60 | 3,01% | - |
| 07.04.2026 | 38,00 | 38,12 | 36,50 | 36,50 | -4,22% | - |
| 02.04.2026 | 38,87 | 38,94 | 38,03 | 38,11 | -2,31% | - |
| 01.04.2026 | 38,60 | 39,23 | 38,44 | 39,01 | 1,50% | 9,00 |
| 31.03.2026 | 37,67 | 39,08 | 37,45 | 38,44 | 1,84% | - |
| 30.03.2026 | 36,90 | 38,70 | 36,90 | 37,74 | 1,74% | - |
| 27.03.2026 | 36,65 | 37,69 | 36,30 | 37,10 | 0,13% | - |
| 26.03.2026 | 36,25 | 37,57 | 35,66 | 37,05 | 2,82% | - |
| 25.03.2026 | 35,32 | 36,13 | 34,85 | 36,03 | 2,10% | - |
| 24.03.2026 | 34,80 | 35,81 | 34,26 | 35,29 | 1,12% | - |
| 23.03.2026 | 35,07 | 36,58 | 34,70 | 34,90 | -1,41% | - |
| 20.03.2026 | 36,98 | 37,13 | 35,30 | 35,40 | -4,25% | - |
| 19.03.2026 | 37,97 | 38,06 | 36,23 | 36,97 | -3,30% | - |
| 18.03.2026 | 38,98 | 39,21 | 38,02 | 38,23 | -2,70% | - |
| 17.03.2026 | 38,29 | 39,60 | 38,15 | 39,29 | 2,64% | - |
| 16.03.2026 | 40,06 | 40,28 | 37,25 | 38,28 | -2,20% | - |
| 13.03.2026 | 38,91 | 39,65 | 38,89 | 39,14 | 0,88% | - |
| 12.03.2026 | 39,16 | 39,16 | 38,80 | 38,80 | -0,88% | - |
| 11.03.2026 | 36,81 | 39,32 | 36,72 | 39,15 | 6,56% | - |
| 10.03.2026 | 36,45 | 37,97 | 36,01 | 36,74 | 0,93% | - |
| 09.03.2026 | 35,90 | 36,44 | 34,72 | 36,40 | -0,59% | - |
| 06.03.2026 | 38,12 | 38,12 | 36,59 | 36,61 | -3,02% | - |
| 05.03.2026 | 39,21 | 39,36 | 36,88 | 37,75 | -4,71% | 2,00 |
| 04.03.2026 | 39,49 | 40,00 | 39,06 | 39,62 | 1,92% | - |
| 03.03.2026 | 38,63 | 38,87 | 37,32 | 38,87 | 0,21% | - |
| 02.03.2026 | 38,68 | 38,96 | 37,72 | 38,79 | -0,39% | - |
| 27.02.2026 | 39,03 | 39,32 | 36,73 | 38,94 | -0,41% | - |
| 26.02.2026 | 41,50 | 43,46 | 37,10 | 39,10 | -5,50% | - |
| 25.02.2026 | 42,43 | 42,58 | 40,58 | 41,38 | -2,43% | - |
| 24.02.2026 | 41,99 | 42,81 | 41,77 | 42,41 | -0,70% | - |
| 23.02.2026 | 43,46 | 43,46 | 42,71 | 42,71 | -2,48% | - |
| 20.02.2026 | 43,79 | 44,54 | 43,42 | 43,79 | -0,33% | - |
| 19.02.2026 | 44,64 | 44,87 | 43,58 | 43,94 | -1,24% | - |
| 18.02.2026 | 45,18 | 45,99 | 44,42 | 44,49 | -1,24% | - |
| 17.02.2026 | 44,70 | 45,05 | 43,83 | 45,05 | 0,78% | - |
| 16.02.2026 | 44,62 | 44,78 | 44,62 | 44,70 | -0,20% | - |
| 13.02.2026 | 43,92 | 45,15 | 43,83 | 44,79 | 1,73% | - |
| 12.02.2026 | 44,11 | 45,18 | 43,77 | 44,03 | -0,53% | - |
| 11.02.2026 | 44,67 | 45,07 | 43,76 | 44,26 | -3,09% | - |
| 10.02.2026 | 43,56 | 46,04 | 43,56 | 45,67 | 4,72% | - |
| 09.02.2026 | 44,13 | 44,13 | 43,29 | 43,61 | -1,75% | 1,00 |
| 06.02.2026 | 42,73 | 44,46 | 42,69 | 44,39 | 3,87% | - |
| 05.02.2026 | 42,76 | 43,23 | 42,37 | 42,73 | -0,85% | - |
| 04.02.2026 | 41,23 | 43,32 | 41,20 | 43,10 | 5,38% | - |
| 03.02.2026 | 41,02 | 41,92 | 40,08 | 40,90 | -1,40% | - |
| 02.02.2026 | 41,26 | 41,78 | 40,90 | 41,48 | 0,23% | - |
| 30.01.2026 | 40,71 | 41,52 | 40,26 | 41,38 | 1,81% | - |
| 29.01.2026 | 40,94 | 41,31 | 40,14 | 40,65 | -1,75% | - |
| 28.01.2026 | 41,28 | 42,31 | 41,13 | 41,37 | 0,49% | - |
| 27.01.2026 | 43,30 | 43,31 | 40,89 | 41,17 | -5,54% | - |
| 26.01.2026 | 42,94 | 43,61 | 42,21 | 43,59 | 1,63% | - |
| 23.01.2026 | 44,57 | 44,77 | 42,89 | 42,89 | -3,43% | - |
| 22.01.2026 | 45,04 | 45,42 | 44,30 | 44,41 | -1,72% | - |
| 21.01.2026 | 44,35 | 46,02 | 44,14 | 45,19 | 1,25% | - |
| 20.01.2026 | 45,67 | 45,67 | 44,26 | 44,63 | -2,27% | - |
| 19.01.2026 | 46,29 | 46,29 | 45,37 | 45,66 | -1,77% | 10,00 |
| 16.01.2026 | 46,35 | 46,49 | 45,52 | 46,49 | 0,45% | - |
| 15.01.2026 | 44,83 | 46,45 | 44,83 | 46,28 | 3,30% | - |
| 14.01.2026 | 44,77 | 45,33 | 44,39 | 44,80 | 0,76% | 2,00 |
| 13.01.2026 | 45,67 | 45,84 | 44,12 | 44,46 | -2,60% | - |
| 12.01.2026 | 46,13 | 46,13 | 45,46 | 45,64 | -1,49% | 1,00 |
| 09.01.2026 | 43,83 | 46,51 | 43,83 | 46,33 | 3,58% | - |
| 08.01.2026 | 40,98 | 44,84 | 40,79 | 44,73 | 9,54% | - |
| 07.01.2026 | 43,57 | 43,59 | 39,95 | 40,84 | -6,77% | - |
| 06.01.2026 | 44,36 | 44,42 | 42,27 | 43,80 | -1,63% | - |
| 05.01.2026 | 44,34 | 45,91 | 44,34 | 44,53 | 0,45% | 8,00 |
| 02.01.2026 | 43,94 | 44,63 | 42,69 | 44,33 | 1,07% | - |
| 30.12.2025 | 43,94 | 43,98 | 43,79 | 43,86 | -0,19% | - |
| 29.12.2025 | 43,46 | 44,08 | 43,46 | 43,94 | 0,26% | 100,00 |