5,770€
0,35%
Echtzeit-Aktienkurs Tonies SE
Bid:
Ask:
Aktienkurse zur Tonies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 5,84 | 5,84 | 5,70 | 5,80 | 1,58% | 11.467,00 |
| 03.07.2025 | 5,78 | 5,84 | 5,70 | 5,71 | -1,21% | 51.807,00 |
| 02.07.2025 | 5,91 | 5,91 | 5,78 | 5,78 | -0,52% | 12.974,00 |
| 01.07.2025 | 6,05 | 6,05 | 5,81 | 5,81 | -1,53% | 18.911,00 |
| 30.06.2025 | 6,09 | 6,09 | 5,86 | 5,90 | -1,34% | 19.856,00 |
| 27.06.2025 | 5,87 | 6,04 | 5,87 | 5,98 | 2,05% | 18.055,00 |
| 26.06.2025 | 5,95 | 5,95 | 5,80 | 5,86 | 0,34% | 9.788,00 |
| 25.06.2025 | 5,79 | 5,94 | 5,76 | 5,84 | 1,57% | 44.433,00 |
| 24.06.2025 | 5,92 | 6,00 | 5,74 | 5,75 | -0,52% | 21.717,00 |
| 23.06.2025 | 5,61 | 5,84 | 5,61 | 5,78 | 3,21% | 23.938,00 |
| 20.06.2025 | 5,67 | 5,82 | 5,60 | 5,60 | 0,54% | 17.143,00 |
| 19.06.2025 | 5,78 | 5,78 | 5,57 | 5,57 | -3,30% | 26.323,00 |
| 18.06.2025 | 5,87 | 5,89 | 5,76 | 5,76 | -1,03% | 11.402,00 |
| 17.06.2025 | 5,96 | 5,96 | 5,82 | 5,82 | -2,84% | 12.128,00 |
| 16.06.2025 | 6,05 | 6,14 | 5,99 | 5,99 | -0,99% | 11.755,00 |
| 13.06.2025 | 6,12 | 6,17 | 6,05 | 6,05 | -0,17% | 7.221,00 |
| 12.06.2025 | 6,25 | 6,25 | 6,05 | 6,06 | -4,27% | 38.906,00 |
| 11.06.2025 | 6,19 | 6,35 | 6,19 | 6,33 | 0,96% | 4.165,00 |
| 10.06.2025 | 6,38 | 6,38 | 6,21 | 6,27 | -0,79% | 7.818,00 |
| 09.06.2025 | 6,24 | 6,40 | 6,24 | 6,32 | 1,28% | 7.718,00 |
| 06.06.2025 | 6,23 | 6,33 | 6,18 | 6,24 | 2,13% | 13.348,00 |
| 05.06.2025 | 6,08 | 6,26 | 6,08 | 6,11 | 1,83% | 16.308,00 |
| 04.06.2025 | 6,00 | 6,08 | 6,00 | 6,00 | 1,01% | 16.235,00 |
| 03.06.2025 | 6,05 | 6,05 | 5,87 | 5,94 | -1,49% | 14.753,00 |
| 02.06.2025 | 6,06 | 6,07 | 5,93 | 6,03 | 2,20% | 38.557,00 |
| 30.05.2025 | 5,96 | 5,98 | 5,89 | 5,90 | -1,17% | 19.349,00 |
| 29.05.2025 | 6,00 | 6,03 | 5,87 | 5,97 | -1,32% | 20.627,00 |
| 28.05.2025 | 6,07 | 6,08 | 5,97 | 6,05 | -0,33% | 8.183,00 |
| 27.05.2025 | 6,19 | 6,20 | 6,02 | 6,07 | -2,10% | 54.756,00 |
| 26.05.2025 | 6,34 | 6,40 | 6,17 | 6,20 | 0,00% | 68.151,00 |
| 23.05.2025 | 6,33 | 6,39 | 6,20 | 6,20 | -3,73% | 22.442,00 |
| 22.05.2025 | 6,28 | 6,44 | 6,26 | 6,44 | 2,55% | 11.709,00 |
| 21.05.2025 | 6,43 | 6,43 | 6,25 | 6,28 | -1,10% | 24.437,00 |
| 20.05.2025 | 6,48 | 6,60 | 6,35 | 6,35 | -1,09% | 37.961,00 |
| 19.05.2025 | 6,43 | 6,65 | 6,37 | 6,42 | -0,47% | 58.864,00 |
| 16.05.2025 | 6,28 | 6,59 | 6,25 | 6,45 | 4,03% | 42.806,00 |
| 15.05.2025 | 6,60 | 6,63 | 6,17 | 6,20 | -6,91% | 12.236,00 |
| 14.05.2025 | 6,69 | 6,69 | 6,51 | 6,66 | -1,04% | 4.881,00 |
| 13.05.2025 | 6,62 | 6,76 | 6,62 | 6,73 | 1,20% | 27.054,00 |
| 12.05.2025 | 6,63 | 6,69 | 6,55 | 6,65 | 0,91% | 22.405,00 |
| 09.05.2025 | 6,56 | 6,59 | 6,40 | 6,59 | 2,49% | 35.207,00 |
| 08.05.2025 | 6,18 | 6,50 | 6,17 | 6,43 | 4,72% | 54.429,00 |
| 07.05.2025 | 5,84 | 6,15 | 5,84 | 6,14 | 5,86% | 34.090,00 |
| 06.05.2025 | 5,63 | 5,82 | 5,63 | 5,80 | 1,75% | 21.881,00 |
| 05.05.2025 | 5,65 | 5,76 | 5,64 | 5,70 | 0,35% | 4.190,00 |
| 02.05.2025 | 5,81 | 5,86 | 5,60 | 5,68 | -2,24% | 47.334,00 |
| 30.04.2025 | 5,76 | 5,87 | 5,74 | 5,81 | 0,17% | 14.359,00 |
| 29.04.2025 | 5,95 | 5,95 | 5,73 | 5,80 | -2,36% | 13.403,00 |
| 28.04.2025 | 5,86 | 6,02 | 5,82 | 5,94 | 0,51% | 43.893,00 |
| 25.04.2025 | 5,86 | 5,91 | 5,82 | 5,91 | 0,51% | 14.745,00 |
| 24.04.2025 | 5,92 | 5,97 | 5,76 | 5,88 | -0,34% | 31.970,00 |
| 23.04.2025 | 5,84 | 6,00 | 5,80 | 5,90 | 1,03% | 59.574,00 |
| 22.04.2025 | 5,99 | 5,99 | 5,80 | 5,84 | 1,39% | 47.076,00 |
| 17.04.2025 | 5,84 | 5,91 | 5,73 | 5,76 | -0,52% | 40.522,00 |
| 16.04.2025 | 5,70 | 5,83 | 5,64 | 5,79 | -0,17% | 23.829,00 |
| 15.04.2025 | 5,56 | 5,85 | 5,56 | 5,80 | 4,50% | 32.764,00 |
| 14.04.2025 | 5,65 | 5,79 | 5,51 | 5,55 | 0,91% | 68.879,00 |
| 11.04.2025 | 5,40 | 5,54 | 5,37 | 5,50 | 1,10% | 106.515,00 |
| 10.04.2025 | 5,50 | 5,90 | 5,18 | 5,44 | 11,25% | 120.822,00 |
| 09.04.2025 | 5,11 | 5,11 | 4,67 | 4,89 | -2,98% | 70.538,00 |
| 08.04.2025 | 5,00 | 5,10 | 5,00 | 5,04 | 2,65% | 25.596,00 |
| 07.04.2025 | 4,96 | 5,14 | 4,76 | 4,91 | -2,58% | 97.434,00 |
| 04.04.2025 | 5,20 | 5,20 | 4,85 | 5,04 | -3,45% | 78.148,00 |
| 03.04.2025 | 5,42 | 5,50 | 5,08 | 5,22 | -6,79% | 103.405,00 |
| 02.04.2025 | 5,60 | 5,60 | 5,46 | 5,60 | 1,08% | 11.406,00 |
| 01.04.2025 | 5,56 | 5,58 | 5,48 | 5,54 | 0,73% | 8.075,00 |
| 31.03.2025 | 5,62 | 5,62 | 5,46 | 5,50 | -1,43% | 36.276,00 |
| 28.03.2025 | 5,70 | 5,70 | 5,58 | 5,58 | -0,36% | 7.520,00 |
| 27.03.2025 | 5,44 | 5,66 | 5,42 | 5,60 | 2,94% | 40.827,00 |
| 26.03.2025 | 5,66 | 5,66 | 5,44 | 5,44 | -4,23% | 56.126,00 |
| 25.03.2025 | 5,52 | 5,68 | 5,48 | 5,68 | 1,79% | 16.871,00 |
| 24.03.2025 | 5,50 | 5,58 | 5,44 | 5,58 | 1,82% | 14.492,00 |
| 21.03.2025 | 5,46 | 5,48 | 5,42 | 5,48 | -0,36% | 21.283,00 |
| 20.03.2025 | 5,50 | 5,52 | 5,38 | 5,50 | -1,08% | 25.658,00 |
| 19.03.2025 | 5,54 | 5,56 | 5,48 | 5,56 | 0,72% | 33.230,00 |
| 18.03.2025 | 5,58 | 5,58 | 5,40 | 5,52 | 0,36% | 28.698,00 |
| 17.03.2025 | 5,50 | 5,60 | 5,46 | 5,50 | 1,48% | 27.091,00 |
| 14.03.2025 | 5,50 | 5,50 | 5,42 | 5,42 | 1,12% | 21.483,00 |
| 13.03.2025 | 5,50 | 5,70 | 5,36 | 5,36 | -1,83% | 100.816,00 |
| 12.03.2025 | 5,52 | 5,62 | 5,42 | 5,46 | 0,37% | 44.955,00 |
| 11.03.2025 | 5,82 | 5,82 | 5,44 | 5,44 | -4,56% | 85.945,00 |
| 10.03.2025 | 5,88 | 5,90 | 5,64 | 5,70 | -2,73% | 50.780,00 |
| 07.03.2025 | 5,70 | 6,00 | 5,66 | 5,86 | 1,74% | 55.910,00 |
| 06.03.2025 | 5,94 | 5,94 | 5,64 | 5,76 | -4,00% | 76.195,00 |
| 05.03.2025 | 6,10 | 6,12 | 5,84 | 6,00 | -1,32% | 51.546,00 |
| 04.03.2025 | 6,10 | 6,16 | 6,00 | 6,08 | -3,49% | 26.822,00 |
| 03.03.2025 | 6,10 | 6,30 | 6,04 | 6,30 | 3,96% | 42.888,00 |
| 28.02.2025 | 6,18 | 6,24 | 5,96 | 6,06 | -1,62% | 119.657,00 |
| 27.02.2025 | 6,36 | 6,36 | 6,10 | 6,16 | -2,84% | 62.442,00 |
| 26.02.2025 | 6,36 | 6,44 | 6,22 | 6,34 | -0,94% | 30.063,00 |
| 25.02.2025 | 6,46 | 6,46 | 6,34 | 6,40 | 0,00% | 15.672,00 |
| 24.02.2025 | 6,34 | 6,48 | 6,34 | 6,40 | 0,00% | 10.158,00 |
| 21.02.2025 | 6,38 | 6,44 | 6,34 | 6,40 | 0,95% | 33.359,00 |
| 20.02.2025 | 6,48 | 6,54 | 6,20 | 6,34 | -2,16% | 101.607,00 |
| 19.02.2025 | 6,54 | 6,56 | 6,44 | 6,48 | -1,82% | 18.413,00 |
| 18.02.2025 | 6,80 | 6,80 | 6,52 | 6,60 | 0,00% | 26.282,00 |
| 17.02.2025 | 6,70 | 6,70 | 6,60 | 6,60 | -0,90% | 14.978,00 |
| 14.02.2025 | 6,70 | 6,78 | 6,66 | 6,66 | 0,00% | 5.147,00 |
| 13.02.2025 | 6,76 | 6,80 | 6,66 | 6,66 | -1,48% | 31.157,00 |
| 12.02.2025 | 6,78 | 6,84 | 6,74 | 6,76 | 0,00% | 20.191,00 |