76,140€
5,66%
Echtzeit-Aktienkurs TECNOGLASS INC. DL-,0001
Bid:
Ask:
Aktienkurse zur TECNOGLASS INC. DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 75,22 | 76,28 | 75,22 | 76,28 | 5,86% | 6,00 |
| 21.11.2024 | 72,06 | 72,06 | 72,06 | 72,06 | 0,17% | 20,00 |
| 20.11.2024 | 71,96 | 71,96 | 70,86 | 71,94 | 3,93% | 108,00 |
| 19.11.2024 | 69,22 | 69,22 | 69,22 | 69,22 | 0,32% | 14,00 |
| 18.11.2024 | 69,02 | 69,02 | 69,00 | 69,00 | 0,44% | 26,00 |
| 15.11.2024 | 70,14 | 70,14 | 68,70 | 68,70 | -2,18% | 39,00 |
| 14.11.2024 | 69,89 | 71,20 | 69,41 | 70,23 | 0,41% | - |
| 13.11.2024 | 69,96 | 70,12 | 69,20 | 69,94 | 1,69% | 206,00 |
| 12.11.2024 | 74,08 | 74,08 | 68,78 | 68,78 | -6,90% | 26,00 |
| 11.11.2024 | 72,14 | 73,88 | 72,14 | 73,88 | 5,09% | 63,00 |
| 08.11.2024 | 64,80 | 70,30 | 64,80 | 70,30 | 6,71% | 76,00 |
| 07.11.2024 | 66,10 | 66,10 | 64,40 | 65,88 | -2,37% | 58,00 |
| 06.11.2024 | 67,48 | 67,48 | 67,48 | 67,48 | 5,97% | 25,00 |
| 05.11.2024 | 63,68 | 63,68 | 63,68 | 63,68 | -2,24% | 22,00 |
| 04.11.2024 | 65,14 | 65,14 | 65,14 | 65,14 | 2,29% | 15,00 |
| 01.11.2024 | 63,68 | 63,68 | 63,68 | 63,68 | 1,05% | 1,00 |
| 31.10.2024 | 64,33 | 64,35 | 63,01 | 63,02 | 0,00% | - |
| 30.10.2024 | 63,02 | 63,02 | 63,02 | 63,02 | -1,56% | 40,00 |
| 29.10.2024 | 64,04 | 64,04 | 64,02 | 64,02 | -0,91% | 783,00 |
| 28.10.2024 | 64,84 | 65,60 | 64,41 | 64,61 | -0,08% | - |
| 25.10.2024 | 64,47 | 65,21 | 64,45 | 64,66 | 0,54% | - |
| 24.10.2024 | 63,96 | 64,77 | 63,85 | 64,31 | 1,56% | - |
| 23.10.2024 | 63,32 | 63,32 | 63,32 | 63,32 | -1,06% | 48,00 |
| 22.10.2024 | 68,08 | 68,08 | 64,00 | 64,00 | -10,21% | 87,00 |
| 21.10.2024 | 72,54 | 72,54 | 71,28 | 71,28 | -0,82% | 84,00 |
| 18.10.2024 | 71,11 | 72,52 | 70,74 | 71,87 | 0,96% | - |
| 17.10.2024 | 70,29 | 72,02 | 70,21 | 71,19 | 3,47% | - |
| 16.10.2024 | 68,80 | 68,80 | 68,80 | 68,80 | -1,77% | 1,00 |
| 15.10.2024 | 70,20 | 70,20 | 70,04 | 70,04 | 0,66% | 19,00 |
| 14.10.2024 | 69,04 | 69,58 | 69,04 | 69,58 | 4,07% | 113,00 |
| 11.10.2024 | 66,86 | 66,86 | 66,86 | 66,86 | 0,09% | 10,00 |
| 10.10.2024 | 66,80 | 66,80 | 66,80 | 66,80 | 0,94% | 185,00 |
| 09.10.2024 | 66,18 | 66,18 | 66,18 | 66,18 | 1,10% | 48,00 |
| 08.10.2024 | 62,42 | 65,98 | 62,42 | 65,46 | 2,60% | 253,00 |
| 07.10.2024 | 63,80 | 63,80 | 63,80 | 63,80 | 0,54% | 1,00 |
| 04.10.2024 | 63,18 | 64,48 | 62,64 | 63,46 | -0,03% | - |
| 03.10.2024 | 63,48 | 63,48 | 63,48 | 63,48 | 0,92% | 16,00 |
| 02.10.2024 | 61,97 | 63,55 | 61,23 | 62,90 | 1,35% | - |
| 01.10.2024 | 62,06 | 62,06 | 62,06 | 62,06 | 0,47% | 1,00 |
| 30.09.2024 | 61,62 | 62,21 | 61,27 | 61,77 | 0,08% | - |
| 27.09.2024 | 60,30 | 61,72 | 60,30 | 61,72 | 1,65% | 73,00 |
| 26.09.2024 | 59,72 | 60,72 | 59,72 | 60,72 | 1,44% | 70,00 |
| 25.09.2024 | 59,16 | 61,08 | 59,16 | 59,86 | 0,05% | 455,00 |
| 24.09.2024 | 60,18 | 60,22 | 58,89 | 59,83 | 0,02% | - |
| 23.09.2024 | 61,18 | 61,18 | 59,82 | 59,82 | -4,23% | 276,00 |
| 20.09.2024 | 61,20 | 62,46 | 61,20 | 62,46 | 1,86% | 86,00 |
| 19.09.2024 | 61,06 | 61,32 | 60,18 | 61,32 | 2,54% | 107,00 |
| 18.09.2024 | 60,34 | 60,34 | 59,80 | 59,80 | -2,48% | 16,00 |
| 17.09.2024 | 59,84 | 61,32 | 59,84 | 61,32 | 5,11% | 46,00 |
| 16.09.2024 | 60,54 | 60,54 | 58,34 | 58,34 | -2,77% | 1.221,00 |
| 13.09.2024 | 58,60 | 60,00 | 58,56 | 60,00 | 5,23% | 112,00 |
| 12.09.2024 | 57,02 | 57,02 | 57,02 | 57,02 | 5,03% | 1,00 |
| 11.09.2024 | 54,12 | 54,44 | 53,07 | 54,29 | 1,14% | - |
| 10.09.2024 | 53,68 | 53,68 | 53,68 | 53,68 | -0,81% | 1,00 |
| 09.09.2024 | 54,02 | 54,12 | 54,02 | 54,12 | 1,73% | 3,00 |
| 06.09.2024 | 54,07 | 54,96 | 52,58 | 53,20 | -1,68% | - |
| 05.09.2024 | 54,23 | 54,76 | 53,87 | 54,11 | 0,61% | - |
| 04.09.2024 | 53,50 | 53,78 | 53,50 | 53,78 | -0,15% | 100,00 |
| 03.09.2024 | 55,97 | 56,03 | 53,50 | 53,86 | -4,33% | - |
| 02.09.2024 | 56,30 | 56,30 | 56,30 | 56,30 | 0,82% | 1,00 |
| 30.08.2024 | 55,84 | 55,84 | 55,84 | 55,84 | -0,59% | 147,00 |
| 29.08.2024 | 55,93 | 56,78 | 55,59 | 56,17 | 0,81% | - |
| 28.08.2024 | 55,80 | 55,80 | 55,72 | 55,72 | 0,00% | 202,00 |
| 27.08.2024 | 55,72 | 55,72 | 55,72 | 55,72 | -0,07% | 2,00 |
| 26.08.2024 | 55,12 | 56,53 | 54,89 | 55,76 | 1,64% | - |
| 23.08.2024 | 53,12 | 54,91 | 53,12 | 54,86 | 3,20% | - |
| 22.08.2024 | 53,16 | 53,16 | 53,16 | 53,16 | -0,52% | 40,00 |
| 21.08.2024 | 53,52 | 53,82 | 53,06 | 53,44 | 0,23% | 216,00 |
| 20.08.2024 | 53,32 | 53,32 | 53,32 | 53,32 | 0,98% | 7,00 |
| 19.08.2024 | 52,94 | 52,94 | 52,80 | 52,80 | -1,12% | 31,00 |
| 16.08.2024 | 54,69 | 54,88 | 52,70 | 53,40 | -3,16% | - |
| 15.08.2024 | 52,98 | 55,14 | 52,98 | 55,14 | 5,33% | 58,00 |
| 14.08.2024 | 52,50 | 53,00 | 51,07 | 52,35 | 0,17% | - |
| 13.08.2024 | 51,20 | 52,42 | 51,20 | 52,26 | 2,87% | 158,00 |
| 12.08.2024 | 51,28 | 51,28 | 50,80 | 50,80 | -0,94% | 350,00 |
| 09.08.2024 | 49,48 | 51,79 | 49,34 | 51,28 | 20,66% | - |
| 08.08.2024 | 43,22 | 43,22 | 42,50 | 42,50 | -8,19% | 81,00 |
| 07.08.2024 | 46,29 | 46,29 | 46,29 | 46,29 | 1,51% | 1,00 |
| 06.08.2024 | 46,42 | 46,89 | 44,36 | 45,60 | 2,45% | - |
| 05.08.2024 | 42,08 | 44,51 | 42,08 | 44,51 | -4,40% | 100,00 |
| 02.08.2024 | 47,89 | 47,93 | 45,14 | 46,56 | -3,36% | - |
| 01.08.2024 | 48,18 | 48,18 | 48,18 | 48,18 | -3,06% | 20,00 |
| 31.07.2024 | 49,76 | 51,50 | 49,48 | 49,70 | -0,01% | - |
| 30.07.2024 | 49,63 | 50,08 | 49,24 | 49,71 | 0,29% | - |
| 29.07.2024 | 49,56 | 49,56 | 49,56 | 49,56 | 0,36% | 5,00 |
| 26.07.2024 | 49,58 | 49,58 | 49,38 | 49,38 | 0,75% | 82,00 |
| 25.07.2024 | 47,35 | 49,30 | 46,96 | 49,01 | 0,95% | - |
| 24.07.2024 | 48,55 | 48,55 | 48,55 | 48,55 | 1,87% | 1,00 |
| 23.07.2024 | 48,56 | 48,56 | 47,66 | 47,66 | -1,14% | 96,00 |
| 22.07.2024 | 47,28 | 48,41 | 46,87 | 48,21 | 0,65% | - |
| 19.07.2024 | 47,64 | 47,90 | 47,64 | 47,90 | -0,72% | 21,00 |
| 18.07.2024 | 48,98 | 49,52 | 48,22 | 48,25 | -1,20% | - |
| 17.07.2024 | 50,46 | 50,46 | 48,69 | 48,83 | -2,32% | - |
| 16.07.2024 | 49,99 | 49,99 | 49,99 | 49,99 | -0,70% | 20,00 |
| 15.07.2024 | 50,34 | 50,34 | 50,34 | 50,34 | 1,32% | 1,00 |
| 12.07.2024 | 49,48 | 50,52 | 49,18 | 49,69 | 0,57% | - |
| 11.07.2024 | 47,48 | 49,88 | 47,17 | 49,41 | 3,72% | - |
| 10.07.2024 | 47,64 | 47,95 | 47,25 | 47,64 | -1,99% | - |
| 09.07.2024 | 47,72 | 48,60 | 47,72 | 48,60 | 2,99% | 12,00 |
| 08.07.2024 | 47,82 | 47,82 | 47,19 | 47,19 | 1,70% | 4,00 |