6,055€
0,17%
Echtzeit-Aktienkurs TONIES SE EO 1
Bid:
Ask:
Aktienkurse zur TONIES SE EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 6,02 | 6,21 | 5,96 | 6,06 | 0,17% | 9.932,00 |
| 12.06.2025 | 6,30 | 6,30 | 6,02 | 6,05 | -3,67% | 10.238,00 |
| 11.06.2025 | 6,28 | 6,38 | 6,06 | 6,28 | 1,70% | 209,00 |
| 10.06.2025 | 6,40 | 6,40 | 6,06 | 6,17 | -2,83% | 6.465,00 |
| 09.06.2025 | 6,16 | 6,39 | 6,16 | 6,35 | 1,03% | 17.912,00 |
| 06.06.2025 | 6,20 | 6,36 | 6,15 | 6,29 | 1,53% | 1.318,00 |
| 05.06.2025 | 6,11 | 6,34 | 6,07 | 6,19 | 2,23% | 11.494,00 |
| 04.06.2025 | 5,87 | 6,07 | 5,87 | 6,06 | 3,15% | 7.166,00 |
| 03.06.2025 | 6,06 | 6,07 | 5,77 | 5,87 | -3,06% | 8.229,00 |
| 02.06.2025 | 5,87 | 6,10 | 5,87 | 6,06 | 2,11% | 3.949,00 |
| 30.05.2025 | 5,99 | 5,99 | 5,87 | 5,93 | -0,67% | 8.827,00 |
| 29.05.2025 | 5,98 | 6,06 | 5,87 | 5,97 | -0,17% | 2.883,00 |
| 28.05.2025 | 6,08 | 6,12 | 5,88 | 5,98 | -2,61% | 5.056,00 |
| 27.05.2025 | 6,21 | 6,21 | 6,05 | 6,14 | -1,44% | 6.041,00 |
| 26.05.2025 | 6,32 | 6,45 | 6,16 | 6,23 | 0,16% | 13.648,00 |
| 23.05.2025 | 6,31 | 6,37 | 6,12 | 6,22 | -2,74% | 10.308,00 |
| 22.05.2025 | 6,43 | 6,43 | 6,23 | 6,40 | 0,39% | 1.960,00 |
| 21.05.2025 | 6,38 | 6,43 | 6,22 | 6,37 | -0,16% | 7.908,00 |
| 20.05.2025 | 6,41 | 6,58 | 6,37 | 6,38 | 0,24% | 8.640,00 |
| 19.05.2025 | 6,30 | 6,58 | 6,20 | 6,37 | -0,86% | 23.440,00 |
| 16.05.2025 | 6,29 | 6,60 | 6,21 | 6,42 | 2,72% | 10.651,00 |
| 15.05.2025 | 6,50 | 6,75 | 6,18 | 6,25 | -4,94% | 5.335,00 |
| 14.05.2025 | 6,66 | 6,74 | 6,50 | 6,58 | -1,13% | 7.233,00 |
| 13.05.2025 | 6,58 | 6,76 | 6,58 | 6,65 | 0,83% | 19.200,00 |
| 12.05.2025 | 6,51 | 6,69 | 6,51 | 6,60 | 1,46% | 6.875,00 |
| 09.05.2025 | 6,47 | 6,70 | 6,31 | 6,50 | 0,93% | 16.239,00 |
| 08.05.2025 | 6,07 | 6,48 | 6,07 | 6,44 | 5,14% | 11.812,00 |
| 07.05.2025 | 5,82 | 6,18 | 5,82 | 6,13 | 6,52% | 11.836,00 |
| 06.05.2025 | 5,71 | 5,87 | 5,65 | 5,75 | 1,50% | 13.357,00 |
| 05.05.2025 | 5,76 | 5,78 | 5,65 | 5,67 | 0,09% | 6.501,00 |
| 02.05.2025 | 5,77 | 5,83 | 5,60 | 5,66 | -1,65% | 8.830,00 |
| 30.04.2025 | 5,81 | 5,87 | 5,75 | 5,76 | -0,78% | 4.070,00 |
| 29.04.2025 | 5,89 | 5,97 | 5,77 | 5,80 | -1,11% | 1.505,00 |
| 28.04.2025 | 5,78 | 6,04 | 5,78 | 5,87 | 0,86% | 15.950,00 |
| 25.04.2025 | 5,88 | 5,92 | 5,80 | 5,82 | -1,11% | 6.112,00 |
| 24.04.2025 | 5,80 | 5,97 | 5,76 | 5,88 | -0,08% | 5.157,00 |
| 23.04.2025 | 5,86 | 5,97 | 5,80 | 5,89 | 0,00% | 4.190,00 |
| 22.04.2025 | 5,96 | 6,02 | 5,76 | 5,89 | 1,03% | 8.758,00 |
| 17.04.2025 | 5,97 | 5,97 | 5,73 | 5,83 | -1,27% | 14.059,00 |
| 16.04.2025 | 5,91 | 6,01 | 5,63 | 5,90 | 0,77% | 5.243,00 |
| 15.04.2025 | 5,59 | 5,95 | 5,50 | 5,86 | 4,55% | 14.355,00 |
| 14.04.2025 | 5,31 | 5,80 | 5,31 | 5,60 | 6,26% | 30.915,00 |
| 11.04.2025 | 5,34 | 5,56 | 5,27 | 5,27 | -0,57% | 16.808,00 |
| 10.04.2025 | 5,40 | 5,93 | 5,15 | 5,30 | 2,91% | 47.115,00 |
| 09.04.2025 | 5,03 | 5,30 | 4,69 | 5,15 | -0,87% | 17.579,00 |
| 08.04.2025 | 4,96 | 5,50 | 4,95 | 5,20 | 4,74% | 7.114,00 |
| 07.04.2025 | 4,99 | 5,14 | 4,76 | 4,96 | -2,17% | 15.244,00 |
| 04.04.2025 | 5,10 | 5,21 | 4,83 | 5,07 | -2,50% | 37.534,00 |
| 03.04.2025 | 5,46 | 5,54 | 5,06 | 5,20 | -4,94% | 31.445,00 |
| 02.04.2025 | 5,42 | 5,62 | 5,34 | 5,47 | -0,36% | 6.976,00 |
| 01.04.2025 | 5,38 | 5,62 | 5,38 | 5,49 | 1,67% | 881,00 |
| 31.03.2025 | 5,66 | 5,66 | 5,30 | 5,40 | -3,05% | 16.134,00 |
| 28.03.2025 | 5,64 | 5,66 | 5,48 | 5,57 | -1,24% | 1.550,00 |
| 27.03.2025 | 5,49 | 5,67 | 5,44 | 5,64 | 2,36% | 7.921,00 |
| 26.03.2025 | 5,60 | 5,68 | 5,42 | 5,51 | -1,08% | 7.341,00 |
| 25.03.2025 | 5,48 | 5,65 | 5,42 | 5,57 | 2,20% | 4.965,00 |
| 24.03.2025 | 5,60 | 5,60 | 5,42 | 5,45 | -0,91% | 5.516,00 |
| 21.03.2025 | 5,60 | 5,60 | 5,42 | 5,50 | -0,36% | 6.344,00 |
| 20.03.2025 | 5,56 | 5,66 | 5,42 | 5,52 | 0,18% | 7.871,00 |
| 19.03.2025 | 5,54 | 5,64 | 5,50 | 5,51 | -0,54% | 6.788,00 |
| 18.03.2025 | 5,64 | 5,70 | 5,43 | 5,54 | -1,07% | 8.992,00 |
| 17.03.2025 | 5,52 | 5,68 | 5,46 | 5,60 | 2,94% | 14.374,00 |
| 14.03.2025 | 5,38 | 5,54 | 5,34 | 5,44 | 1,30% | 23.029,00 |
| 13.03.2025 | 5,60 | 5,74 | 5,28 | 5,37 | -2,54% | 34.201,00 |
| 12.03.2025 | 5,40 | 5,62 | 5,40 | 5,51 | 4,36% | 28.120,00 |
| 11.03.2025 | 5,67 | 5,67 | 4,70 | 5,28 | -7,53% | 26.562,00 |
| 10.03.2025 | 6,00 | 6,02 | 5,64 | 5,71 | -1,55% | 13.714,00 |
| 07.03.2025 | 5,82 | 6,02 | 5,64 | 5,80 | 0,87% | 21.940,00 |
| 06.03.2025 | 5,72 | 5,96 | 5,64 | 5,75 | -2,71% | 25.679,00 |
| 05.03.2025 | 6,04 | 6,24 | 5,84 | 5,91 | -3,43% | 31.114,00 |
| 04.03.2025 | 6,28 | 6,28 | 5,94 | 6,12 | -2,55% | 16.566,00 |
| 03.03.2025 | 6,09 | 6,38 | 6,02 | 6,28 | 3,12% | 22.988,00 |
| 28.02.2025 | 6,27 | 6,38 | 6,01 | 6,09 | -2,87% | 13.000,00 |
| 27.02.2025 | 6,37 | 6,44 | 6,16 | 6,27 | -1,57% | 22.546,00 |
| 26.02.2025 | 6,42 | 6,44 | 6,27 | 6,37 | -0,78% | 9.432,00 |
| 25.02.2025 | 6,44 | 6,54 | 6,34 | 6,42 | -0,93% | 4.878,00 |
| 24.02.2025 | 6,48 | 6,51 | 6,30 | 6,48 | 1,41% | 3.782,00 |
| 21.02.2025 | 6,32 | 6,48 | 6,24 | 6,39 | 1,11% | 5.444,00 |
| 20.02.2025 | 6,42 | 6,52 | 6,24 | 6,32 | -1,40% | 17.728,00 |
| 19.02.2025 | 6,55 | 6,60 | 6,40 | 6,41 | -2,88% | 13.386,00 |
| 18.02.2025 | 6,52 | 6,68 | 6,52 | 6,60 | -0,90% | 8.825,00 |
| 17.02.2025 | 6,54 | 6,74 | 6,52 | 6,66 | 0,60% | 4.594,00 |
| 14.02.2025 | 6,50 | 6,74 | 6,40 | 6,62 | 0,91% | 4.498,00 |
| 13.02.2025 | 6,80 | 6,88 | 6,42 | 6,56 | -3,53% | 11.127,00 |
| 12.02.2025 | 6,79 | 6,88 | 6,72 | 6,80 | 0,15% | 15.624,00 |
| 11.02.2025 | 6,80 | 6,86 | 6,66 | 6,79 | -0,15% | 8.495,00 |
| 10.02.2025 | 6,78 | 6,88 | 6,68 | 6,80 | 0,29% | 8.840,00 |
| 07.02.2025 | 6,83 | 6,88 | 6,68 | 6,78 | -0,59% | 7.018,00 |
| 06.02.2025 | 6,85 | 6,90 | 6,70 | 6,82 | -0,44% | 25.326,00 |
| 05.02.2025 | 6,92 | 7,04 | 6,73 | 6,85 | -0,58% | 17.424,00 |
| 04.02.2025 | 6,96 | 7,13 | 6,80 | 6,89 | 1,62% | 29.389,00 |
| 03.02.2025 | 6,72 | 6,88 | 6,42 | 6,78 | 0,15% | 16.847,00 |
| 31.01.2025 | 6,72 | 6,88 | 6,72 | 6,77 | 1,20% | 18.709,00 |
| 30.01.2025 | 6,64 | 6,75 | 6,64 | 6,69 | 0,75% | 7.506,00 |
| 29.01.2025 | 6,78 | 6,88 | 6,61 | 6,64 | -1,78% | 5.840,00 |
| 28.01.2025 | 6,80 | 6,91 | 6,70 | 6,76 | -0,44% | 3.856,00 |
| 27.01.2025 | 6,40 | 6,88 | 6,40 | 6,79 | 4,46% | 12.582,00 |
| 24.01.2025 | 6,64 | 6,74 | 6,40 | 6,50 | -2,11% | 12.974,00 |
| 23.01.2025 | 6,69 | 6,70 | 6,44 | 6,64 | -1,34% | 19.181,00 |
| 22.01.2025 | 6,66 | 6,78 | 6,52 | 6,73 | 1,05% | 13.153,00 |