65,790€
-0,47%
Echtzeit-Aktienkurs TECNOGLASS INC. DL-,0001
Bid:
Ask:
Aktienkurse zur TECNOGLASS INC. DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 67,10 | 67,10 | 67,00 | 67,00 | 1,36% | 131,00 |
| 27.06.2025 | 66,10 | 66,10 | 66,10 | 66,10 | 1,58% | 153,00 |
| 26.06.2025 | 64,05 | 65,13 | 63,78 | 65,07 | 1,36% | - |
| 25.06.2025 | 64,70 | 64,74 | 64,20 | 64,20 | -1,44% | 59,00 |
| 24.06.2025 | 64,51 | 65,39 | 64,22 | 65,14 | 2,78% | - |
| 23.06.2025 | 62,84 | 63,38 | 62,84 | 63,38 | -2,46% | 43,00 |
| 20.06.2025 | 64,98 | 64,98 | 64,98 | 64,98 | 0,40% | 15,00 |
| 19.06.2025 | 64,72 | 64,72 | 64,72 | 64,72 | -2,29% | 14,00 |
| 18.06.2025 | 66,24 | 66,24 | 66,24 | 66,24 | -3,92% | 60,00 |
| 17.06.2025 | 68,34 | 68,94 | 68,34 | 68,94 | 0,88% | 148,00 |
| 16.06.2025 | 69,02 | 69,02 | 68,34 | 68,34 | -5,58% | 57,00 |
| 13.06.2025 | 72,38 | 72,38 | 72,38 | 72,38 | -2,12% | 13,00 |
| 12.06.2025 | 74,99 | 75,12 | 73,81 | 73,95 | -2,10% | - |
| 11.06.2025 | 76,91 | 77,87 | 75,48 | 75,54 | -1,79% | - |
| 10.06.2025 | 77,78 | 77,78 | 76,92 | 76,92 | -1,38% | 29,00 |
| 09.06.2025 | 78,00 | 78,00 | 78,00 | 78,00 | 0,21% | 1,00 |
| 06.06.2025 | 77,84 | 77,84 | 77,84 | 77,84 | 4,68% | 12,00 |
| 05.06.2025 | 74,36 | 74,36 | 74,36 | 74,36 | -0,65% | 50,00 |
| 04.06.2025 | 75,29 | 75,68 | 74,75 | 74,85 | -0,58% | - |
| 03.06.2025 | 73,98 | 75,67 | 73,71 | 75,29 | 0,23% | - |
| 02.06.2025 | 75,12 | 75,12 | 75,12 | 75,12 | -0,52% | 5,00 |
| 30.05.2025 | 75,97 | 76,16 | 74,78 | 75,51 | -0,24% | - |
| 29.05.2025 | 77,92 | 77,92 | 74,93 | 75,69 | -1,03% | - |
| 28.05.2025 | 77,48 | 77,67 | 76,32 | 76,48 | 2,71% | - |
| 27.05.2025 | 74,46 | 74,46 | 74,46 | 74,46 | -0,35% | 1,00 |
| 26.05.2025 | 74,34 | 74,84 | 74,28 | 74,72 | -0,21% | - |
| 23.05.2025 | 74,88 | 74,88 | 74,88 | 74,88 | -0,29% | 15,00 |
| 22.05.2025 | 74,96 | 75,52 | 74,17 | 75,10 | 0,15% | - |
| 21.05.2025 | 75,43 | 75,86 | 74,39 | 74,99 | -1,29% | - |
| 20.05.2025 | 76,85 | 77,23 | 75,94 | 75,97 | -1,44% | - |
| 19.05.2025 | 76,52 | 77,42 | 75,21 | 77,08 | 0,81% | - |
| 16.05.2025 | 76,46 | 76,46 | 76,46 | 76,46 | 1,38% | 33,00 |
| 15.05.2025 | 74,98 | 75,97 | 74,63 | 75,42 | -0,05% | - |
| 14.05.2025 | 75,46 | 75,46 | 75,46 | 75,46 | -4,38% | 48,00 |
| 13.05.2025 | 78,92 | 78,92 | 78,92 | 78,92 | 0,92% | 20,00 |
| 12.05.2025 | 74,34 | 79,25 | 74,24 | 78,20 | 6,77% | - |
| 09.05.2025 | 73,04 | 73,75 | 72,03 | 73,24 | 0,87% | - |
| 08.05.2025 | 63,00 | 72,61 | 62,82 | 72,61 | 15,77% | - |
| 07.05.2025 | 63,66 | 63,66 | 62,72 | 62,72 | -0,16% | 2,00 |
| 06.05.2025 | 65,42 | 65,50 | 62,69 | 62,82 | -4,08% | - |
| 05.05.2025 | 65,25 | 66,08 | 64,43 | 65,49 | 2,68% | - |
| 02.05.2025 | 63,78 | 63,78 | 63,78 | 63,78 | 1,58% | 1,00 |
| 30.04.2025 | 62,28 | 63,01 | 60,57 | 62,79 | 0,66% | - |
| 29.04.2025 | 63,10 | 63,41 | 62,08 | 62,38 | -0,83% | - |
| 28.04.2025 | 63,28 | 64,44 | 62,24 | 62,90 | -1,10% | - |
| 25.04.2025 | 63,66 | 63,75 | 62,58 | 63,60 | 0,36% | - |
| 24.04.2025 | 62,07 | 63,84 | 61,59 | 63,37 | 1,04% | - |
| 23.04.2025 | 62,72 | 62,72 | 62,72 | 62,72 | 4,64% | 100,00 |
| 22.04.2025 | 57,40 | 60,26 | 57,38 | 59,94 | 0,10% | - |
| 17.04.2025 | 59,88 | 59,88 | 59,88 | 59,88 | 0,40% | 1,00 |
| 16.04.2025 | 59,74 | 60,60 | 58,40 | 59,64 | -6,64% | - |
| 15.04.2025 | 63,88 | 63,88 | 63,88 | 63,88 | 0,93% | 1,00 |
| 14.04.2025 | 62,98 | 64,50 | 62,82 | 63,29 | 1,01% | - |
| 11.04.2025 | 61,73 | 62,94 | 59,57 | 62,66 | 1,41% | - |
| 10.04.2025 | 63,33 | 63,57 | 59,43 | 61,79 | 6,72% | - |
| 09.04.2025 | 57,90 | 57,90 | 57,90 | 57,90 | 1,38% | 42,00 |
| 08.04.2025 | 59,82 | 61,65 | 56,91 | 57,11 | 1,29% | - |
| 07.04.2025 | 56,68 | 56,68 | 56,38 | 56,38 | -3,99% | 51,00 |
| 04.04.2025 | 58,72 | 58,72 | 58,72 | 58,72 | -4,83% | 32,00 |
| 03.04.2025 | 61,70 | 61,70 | 61,70 | 61,70 | -8,67% | 32,00 |
| 02.04.2025 | 67,56 | 67,56 | 67,56 | 67,56 | 1,20% | 5,00 |
| 01.04.2025 | 66,58 | 66,80 | 65,44 | 66,76 | 0,80% | 92,00 |
| 31.03.2025 | 65,07 | 66,40 | 63,60 | 66,23 | 1,02% | - |
| 28.03.2025 | 66,06 | 66,06 | 65,56 | 65,56 | -1,69% | 100,00 |
| 27.03.2025 | 67,61 | 67,74 | 65,79 | 66,69 | -1,58% | - |
| 26.03.2025 | 68,49 | 69,23 | 67,33 | 67,76 | -2,08% | - |
| 25.03.2025 | 69,20 | 69,20 | 69,20 | 69,20 | 3,04% | 157,00 |
| 24.03.2025 | 67,16 | 67,16 | 67,16 | 67,16 | 1,25% | 31,00 |
| 21.03.2025 | 67,20 | 67,21 | 65,33 | 66,33 | -0,79% | - |
| 20.03.2025 | 66,86 | 66,86 | 66,86 | 66,86 | 0,89% | 60,00 |
| 19.03.2025 | 64,03 | 66,95 | 63,98 | 66,27 | 2,94% | - |
| 18.03.2025 | 63,92 | 64,38 | 63,92 | 64,38 | -0,49% | 17,00 |
| 17.03.2025 | 62,20 | 64,70 | 62,20 | 64,70 | 3,29% | 389,00 |
| 14.03.2025 | 61,49 | 62,88 | 61,13 | 62,64 | -0,03% | - |
| 13.03.2025 | 62,66 | 62,66 | 62,66 | 62,66 | 0,50% | 62,00 |
| 12.03.2025 | 59,39 | 62,36 | 59,31 | 62,35 | 6,00% | - |
| 11.03.2025 | 58,82 | 58,82 | 58,82 | 58,82 | -0,94% | 140,00 |
| 10.03.2025 | 59,38 | 59,38 | 59,38 | 59,38 | -2,43% | 200,00 |
| 07.03.2025 | 61,78 | 61,78 | 60,00 | 60,86 | -1,14% | 1.002,00 |
| 06.03.2025 | 62,56 | 62,56 | 61,56 | 61,56 | -3,66% | 110,00 |
| 05.03.2025 | 65,41 | 65,76 | 63,76 | 63,90 | -2,98% | - |
| 04.03.2025 | 65,86 | 65,86 | 65,86 | 65,86 | -5,89% | 12,00 |
| 03.03.2025 | 71,30 | 71,30 | 69,98 | 69,98 | -1,38% | 31,00 |
| 28.02.2025 | 73,38 | 73,68 | 70,02 | 70,96 | -4,44% | - |
| 27.02.2025 | 66,46 | 74,26 | 66,46 | 74,26 | 11,33% | 336,00 |
| 26.02.2025 | 65,64 | 69,23 | 65,52 | 66,70 | 2,65% | - |
| 25.02.2025 | 65,18 | 65,18 | 64,98 | 64,98 | -0,75% | 42,00 |
| 24.02.2025 | 66,22 | 66,66 | 63,67 | 65,47 | -1,73% | - |
| 21.02.2025 | 67,28 | 68,14 | 66,62 | 66,62 | -2,03% | 80,00 |
| 20.02.2025 | 69,02 | 69,02 | 68,00 | 68,00 | -2,61% | 282,00 |
| 19.02.2025 | 71,36 | 71,44 | 69,82 | 69,82 | -2,70% | 170,00 |
| 18.02.2025 | 72,64 | 72,95 | 71,21 | 71,76 | -0,98% | - |
| 17.02.2025 | 72,32 | 72,55 | 72,25 | 72,47 | 2,07% | - |
| 14.02.2025 | 71,00 | 71,00 | 71,00 | 71,00 | 0,80% | 130,00 |
| 13.02.2025 | 70,24 | 70,54 | 70,20 | 70,44 | -0,62% | 113,00 |
| 12.02.2025 | 74,40 | 74,43 | 70,77 | 70,88 | -4,60% | - |
| 11.02.2025 | 75,55 | 75,65 | 73,45 | 74,30 | -0,54% | - |
| 10.02.2025 | 75,78 | 75,78 | 74,70 | 74,70 | 0,67% | 2,00 |
| 07.02.2025 | 75,98 | 76,16 | 74,20 | 74,20 | -0,67% | 70,00 |
| 06.02.2025 | 74,70 | 74,70 | 74,70 | 74,70 | 0,70% | 33,00 |