51,910€
0,41%
Echtzeit-Aktienkurs TECNOGLASS INC. DL-,0001
Bid:
Ask:
Aktienkurse zur TECNOGLASS INC. DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 50,92 | 50,92 | 50,92 | 50,92 | -1,51% | - |
| 25.04.2024 | 51,70 | 51,70 | 51,70 | 51,70 | -0,54% | - |
| 24.04.2024 | 51,98 | 51,98 | 51,98 | 51,98 | 2,16% | - |
| 23.04.2024 | 50,88 | 50,88 | 50,88 | 50,88 | 1,07% | - |
| 22.04.2024 | 51,04 | 51,04 | 50,34 | 50,34 | -3,89% | 15,00 |
| 19.04.2024 | 52,38 | 52,38 | 52,38 | 52,38 | -1,65% | - |
| 18.04.2024 | 53,26 | 53,26 | 53,26 | 53,26 | -1,52% | - |
| 17.04.2024 | 54,08 | 54,08 | 54,08 | 54,08 | -1,35% | - |
| 16.04.2024 | 54,82 | 54,82 | 54,82 | 54,82 | 1,63% | - |
| 15.04.2024 | 53,94 | 53,94 | 53,94 | 53,94 | -1,46% | - |
| 12.04.2024 | 54,74 | 54,74 | 54,74 | 54,74 | -1,12% | - |
| 11.04.2024 | 54,76 | 55,36 | 54,76 | 55,36 | 3,52% | 100,00 |
| 10.04.2024 | 53,44 | 53,48 | 53,44 | 53,48 | 5,48% | 75,00 |
| 09.04.2024 | 50,68 | 50,70 | 50,68 | 50,70 | 2,69% | 39,00 |
| 08.04.2024 | 49,37 | 49,37 | 49,37 | 49,37 | 2,56% | - |
| 05.04.2024 | 48,14 | 48,14 | 48,14 | 48,14 | -1,76% | - |
| 04.04.2024 | 48,20 | 49,00 | 48,20 | 49,00 | 5,02% | 400,00 |
| 03.04.2024 | 46,66 | 46,66 | 46,66 | 46,66 | -2,10% | - |
| 02.04.2024 | 47,66 | 47,66 | 47,66 | 47,66 | -1,53% | - |
| 28.03.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -1,63% | - |
| 27.03.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 0,41% | - |
| 26.03.2024 | 49,20 | 49,20 | 49,00 | 49,00 | 0,41% | 54,00 |
| 25.03.2024 | 48,00 | 48,80 | 48,00 | 48,80 | 1,67% | 6,00 |
| 22.03.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 3,00% | - |
| 21.03.2024 | 46,00 | 46,60 | 46,00 | 46,60 | 7,37% | 1,00 |
| 20.03.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 4,33% | - |
| 19.03.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,95% | - |
| 18.03.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 1,45% | - |
| 15.03.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 14.03.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 1,46% | - |
| 13.03.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,49% | - |
| 12.03.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | - |
| 11.03.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -0,98% | - |
| 08.03.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,99% | - |
| 07.03.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 06.03.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 3,57% | - |
| 05.03.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -4,39% | - |
| 04.03.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 5,13% | - |
| 01.03.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -8,45% | - |
| 29.02.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | - |
| 28.02.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,93% | - |
| 27.02.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 2,88% | - |
| 26.02.2024 | 41,80 | 41,80 | 41,60 | 41,60 | 2,46% | 140,00 |
| 23.02.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 2,53% | - |
| 22.02.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | - |
| 21.02.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | - |
| 20.02.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 19.02.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | - |
| 16.02.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,98% | - |
| 15.02.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -3,35% | - |
| 14.02.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -4,13% | - |
| 13.02.2024 | 45,80 | 45,80 | 43,60 | 43,60 | -3,11% | 100,00 |
| 12.02.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,45% | - |
| 09.02.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,90% | - |
| 08.02.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 2,78% | - |
| 07.02.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | - |
| 06.02.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | 11,00 |
| 05.02.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,93% | - |
| 02.02.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 1,89% | - |
| 01.02.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -1,85% | - |
| 31.01.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | 50,00 |
| 30.01.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 2,87% | - |
| 29.01.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -1,42% | - |
| 26.01.2024 | 42,40 | 42,40 | 42,20 | 42,40 | 5,47% | 550,00 |
| 25.01.2024 | 40,80 | 40,80 | 40,20 | 40,20 | -2,90% | 350,00 |
| 24.01.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 23.01.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 3,48% | - |
| 22.01.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 2,55% | - |
| 19.01.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | - |
| 18.01.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 2,62% | - |
| 17.01.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -1,55% | - |
| 16.01.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 15.01.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -1,52% | - |
| 12.01.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,99% | - |
| 11.01.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 10.01.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 09.01.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 2,54% | - |
| 08.01.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 2,07% | - |
| 05.01.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | - |
| 04.01.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -4,88% | - |
| 03.01.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 02.01.2024 | 41,20 | 41,20 | 41,00 | 41,00 | -2,38% | 100,00 |
| 29.12.2023 | 41,60 | 42,00 | 41,60 | 42,00 | 1,45% | 12,00 |
| 28.12.2023 | 41,40 | 41,40 | 41,40 | 41,40 | 0,98% | - |
| 27.12.2023 | 41,00 | 41,00 | 41,00 | 41,00 | 3,54% | - |
| 22.12.2023 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
| 21.12.2023 | 39,40 | 39,40 | 39,40 | 39,40 | -3,90% | - |
| 20.12.2023 | 41,00 | 41,00 | 41,00 | 41,00 | 1,49% | - |
| 19.12.2023 | 40,40 | 40,40 | 40,40 | 40,40 | 1,51% | - |
| 18.12.2023 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | - |
| 15.12.2023 | 39,60 | 40,00 | 39,60 | 40,00 | 8,70% | 500,00 |
| 14.12.2023 | 36,80 | 36,80 | 36,80 | 36,80 | 1,66% | - |
| 13.12.2023 | 36,40 | 36,40 | 36,20 | 36,20 | -1,09% | 5,00 |
| 12.12.2023 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 11.12.2023 | 36,60 | 36,60 | 36,60 | 36,60 | 2,81% | - |
| 08.12.2023 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | - |
| 07.12.2023 | 35,20 | 35,20 | 35,20 | 35,20 | 2,33% | - |
| 06.12.2023 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 05.12.2023 | 34,40 | 34,40 | 34,40 | 34,40 | 1,78% | - |
| 04.12.2023 | 33,80 | 33,80 | 33,80 | 33,80 | 6,29% | - |