9,230€
1,43%
Echtzeit-Aktienkurs TONIES SE EO 1
Bid:
Ask:
Aktienkurse zur TONIES SE EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 9,06 | 9,40 | 9,06 | 9,30 | 0,81% | 3.808,00 |
| 11.12.2025 | 9,14 | 9,25 | 9,14 | 9,22 | -1,81% | 115,00 |
| 09.12.2025 | 9,31 | 9,49 | 9,29 | 9,39 | -0,53% | 2.556,00 |
| 08.12.2025 | 9,41 | 9,55 | 9,30 | 9,44 | -0,32% | 34.153,00 |
| 05.12.2025 | 9,47 | 9,50 | 9,44 | 9,47 | -2,37% | 2.294,00 |
| 04.12.2025 | 9,77 | 9,77 | 9,70 | 9,70 | 2,70% | 1.687,00 |
| 03.12.2025 | 9,79 | 9,79 | 9,32 | 9,45 | -0,89% | 26.109,00 |
| 02.12.2025 | 9,60 | 9,66 | 9,46 | 9,53 | -1,60% | 8.468,00 |
| 01.12.2025 | 9,79 | 9,88 | 9,52 | 9,69 | -1,48% | 15.355,00 |
| 28.11.2025 | 9,65 | 9,90 | 9,40 | 9,83 | 1,44% | 35.985,00 |
| 27.11.2025 | 9,24 | 9,78 | 9,11 | 9,69 | 6,60% | 67.314,00 |
| 26.11.2025 | 9,08 | 9,18 | 8,84 | 9,09 | 2,02% | 12.148,00 |
| 24.11.2025 | 9,05 | 9,09 | 8,86 | 8,91 | -2,73% | 9.408,00 |
| 21.11.2025 | 9,22 | 9,22 | 9,16 | 9,16 | 2,52% | 1.378,00 |
| 20.11.2025 | 8,84 | 8,99 | 8,71 | 8,94 | 0,79% | 22.523,00 |
| 19.11.2025 | 8,74 | 8,87 | 8,63 | 8,87 | 1,03% | 19.479,00 |
| 18.11.2025 | 8,69 | 8,78 | 8,58 | 8,78 | -0,74% | 2.156,00 |
| 17.11.2025 | 8,60 | 8,84 | 8,50 | 8,84 | 5,24% | 14.152,00 |
| 14.11.2025 | 8,11 | 8,45 | 8,04 | 8,40 | 1,76% | 11.832,00 |
| 13.11.2025 | 8,53 | 8,53 | 8,07 | 8,26 | -0,60% | 9.419,00 |
| 12.11.2025 | 8,08 | 8,33 | 8,01 | 8,31 | 1,84% | 8.107,00 |
| 11.11.2025 | 8,11 | 8,28 | 7,95 | 8,16 | 1,94% | 7.840,00 |
| 10.11.2025 | 8,18 | 8,28 | 7,97 | 8,00 | 0,63% | 13.637,00 |
| 07.11.2025 | 8,09 | 8,18 | 7,95 | 7,95 | -1,43% | 6.743,00 |
| 06.11.2025 | 8,33 | 8,33 | 7,78 | 8,07 | -4,05% | 35.071,00 |
| 05.11.2025 | 8,70 | 8,70 | 8,37 | 8,41 | -3,72% | 11.944,00 |
| 04.11.2025 | 8,84 | 8,84 | 8,58 | 8,73 | -1,36% | 4.902,00 |
| 03.11.2025 | 8,92 | 8,93 | 8,66 | 8,85 | -0,67% | 5.731,00 |
| 31.10.2025 | 8,84 | 8,96 | 8,84 | 8,91 | 3,54% | 1.251,00 |
| 29.10.2025 | 8,64 | 8,68 | 8,55 | 8,61 | -1,38% | 1.052,00 |
| 28.10.2025 | 8,51 | 8,79 | 8,51 | 8,73 | 1,39% | 14.063,00 |
| 27.10.2025 | 8,86 | 8,99 | 8,55 | 8,61 | -2,60% | 33.747,00 |
| 24.10.2025 | 8,60 | 8,89 | 8,41 | 8,84 | 3,45% | 20.335,00 |
| 23.10.2025 | 8,46 | 8,59 | 8,43 | 8,54 | 1,12% | 3.429,00 |
| 22.10.2025 | 8,30 | 8,46 | 8,30 | 8,45 | 0,30% | 4.867,00 |
| 21.10.2025 | 8,46 | 8,46 | 8,41 | 8,42 | -0,18% | 259,00 |
| 20.10.2025 | 8,31 | 8,47 | 8,21 | 8,44 | 3,62% | 28.005,00 |
| 17.10.2025 | 8,29 | 8,29 | 7,94 | 8,14 | 0,12% | 10.846,00 |
| 16.10.2025 | 8,09 | 8,13 | 7,98 | 8,13 | 0,68% | 4.540,00 |
| 15.10.2025 | 8,24 | 8,27 | 7,97 | 8,08 | 1,64% | 10.239,00 |
| 14.10.2025 | 7,81 | 7,96 | 7,80 | 7,95 | -0,06% | 2.217,00 |
| 13.10.2025 | 7,68 | 7,97 | 7,66 | 7,95 | -2,09% | 29.123,00 |
| 10.10.2025 | 8,11 | 8,22 | 8,05 | 8,12 | 1,37% | 4.108,00 |
| 09.10.2025 | 8,18 | 8,19 | 7,95 | 8,01 | -1,17% | 12.218,00 |
| 08.10.2025 | 8,40 | 8,43 | 7,78 | 8,11 | 0,12% | 50.052,00 |
| 07.10.2025 | 7,90 | 8,16 | 7,71 | 8,10 | 8,01% | 92.557,00 |
| 06.10.2025 | 7,57 | 7,57 | 7,50 | 7,50 | -2,03% | 1.319,00 |
| 03.10.2025 | 7,53 | 7,75 | 7,53 | 7,65 | 0,59% | 1.654,00 |
| 02.10.2025 | 7,51 | 7,71 | 7,51 | 7,61 | -0,52% | 877,00 |
| 30.09.2025 | 7,53 | 7,82 | 7,51 | 7,65 | 3,10% | 6.612,00 |
| 29.09.2025 | 7,69 | 7,69 | 7,30 | 7,42 | -2,82% | 7.985,00 |
| 25.09.2025 | 7,69 | 7,77 | 7,53 | 7,63 | 2,97% | 8.104,00 |
| 24.09.2025 | 7,41 | 7,46 | 7,39 | 7,41 | -0,54% | 1.187,00 |
| 23.09.2025 | 7,45 | 7,58 | 7,39 | 7,45 | -0,40% | 19.278,00 |
| 22.09.2025 | 7,38 | 7,48 | 7,18 | 7,48 | 2,40% | 2.763,00 |
| 19.09.2025 | 7,15 | 7,37 | 7,15 | 7,31 | 0,55% | 12.927,00 |
| 18.09.2025 | 7,12 | 7,38 | 7,09 | 7,27 | -2,22% | 5.262,00 |
| 16.09.2025 | 7,47 | 7,47 | 7,37 | 7,43 | 2,20% | 2.336,00 |
| 15.09.2025 | 7,10 | 7,35 | 7,10 | 7,27 | 0,69% | 6.036,00 |
| 11.09.2025 | 7,15 | 7,29 | 7,15 | 7,22 | -1,84% | 132,00 |
| 10.09.2025 | 7,35 | 7,45 | 7,27 | 7,36 | -2,00% | 1.625,00 |
| 08.09.2025 | 7,59 | 7,59 | 7,36 | 7,51 | -0,46% | 9.565,00 |
| 05.09.2025 | 7,47 | 7,62 | 7,33 | 7,54 | -0,66% | 27.318,00 |
| 04.09.2025 | 7,58 | 7,70 | 7,40 | 7,59 | 1,34% | 12.397,00 |
| 03.09.2025 | 7,41 | 7,78 | 7,34 | 7,49 | 1,90% | 33.776,00 |
| 02.09.2025 | 7,75 | 7,75 | 7,16 | 7,35 | -2,97% | 54.251,00 |
| 01.09.2025 | 7,70 | 7,98 | 7,26 | 7,58 | 0,46% | 84.517,00 |
| 29.08.2025 | 6,91 | 7,77 | 6,91 | 7,54 | 10,72% | 197.083,00 |
| 28.08.2025 | 6,07 | 6,91 | 6,02 | 6,81 | 13,78% | 102.060,00 |
| 27.08.2025 | 5,89 | 6,07 | 5,78 | 5,99 | 2,84% | 15.791,00 |
| 26.08.2025 | 5,80 | 6,00 | 5,75 | 5,82 | -0,85% | 12.179,00 |
| 25.08.2025 | 6,08 | 6,10 | 5,76 | 5,87 | -0,25% | 18.758,00 |
| 22.08.2025 | 6,09 | 6,09 | 5,79 | 5,89 | -1,42% | 10.310,00 |
| 21.08.2025 | 6,39 | 6,44 | 5,82 | 5,97 | -1,97% | 52.060,00 |
| 20.08.2025 | 5,88 | 6,15 | 5,82 | 6,09 | 3,31% | 9.512,00 |
| 19.08.2025 | 5,81 | 6,06 | 5,81 | 5,90 | 1,55% | 7.755,00 |
| 18.08.2025 | 5,84 | 5,89 | 5,76 | 5,81 | 0,96% | 6.892,00 |
| 15.08.2025 | 5,86 | 5,87 | 5,74 | 5,75 | -1,54% | 13.461,00 |
| 14.08.2025 | 5,89 | 5,92 | 5,82 | 5,84 | -0,93% | 1.918,00 |
| 13.08.2025 | 5,85 | 5,98 | 5,77 | 5,90 | 0,68% | 3.253,00 |
| 12.08.2025 | 5,82 | 5,96 | 5,76 | 5,86 | -0,68% | 4.221,00 |
| 11.08.2025 | 6,27 | 6,27 | 5,82 | 5,90 | -2,88% | 11.250,00 |
| 08.08.2025 | 5,92 | 6,17 | 5,88 | 6,07 | 2,97% | 12.856,00 |
| 07.08.2025 | 5,82 | 6,01 | 5,82 | 5,90 | -0,42% | 12.425,00 |
| 06.08.2025 | 5,93 | 5,96 | 5,89 | 5,92 | -1,09% | 1.222,00 |
| 05.08.2025 | 6,01 | 6,09 | 5,83 | 5,99 | -0,42% | 3.511,00 |
| 04.08.2025 | 6,15 | 6,15 | 5,91 | 6,01 | -1,39% | 3.238,00 |
| 01.08.2025 | 6,08 | 7,05 | 5,76 | 6,10 | 1,33% | 118.830,00 |
| 31.07.2025 | 6,10 | 6,13 | 5,94 | 6,02 | 0,25% | 4.858,00 |
| 30.07.2025 | 6,05 | 6,15 | 5,98 | 6,00 | -0,83% | 6.182,00 |
| 29.07.2025 | 6,18 | 6,18 | 6,00 | 6,05 | -0,33% | 7.137,00 |
| 28.07.2025 | 6,00 | 6,13 | 5,80 | 6,07 | 3,41% | 6.614,00 |
| 25.07.2025 | 6,00 | 6,18 | 5,85 | 5,87 | -2,00% | 10.618,00 |
| 24.07.2025 | 5,89 | 6,26 | 5,69 | 5,99 | 3,45% | 17.972,00 |
| 23.07.2025 | 5,83 | 5,89 | 5,63 | 5,79 | 1,31% | 3.348,00 |
| 22.07.2025 | 5,63 | 5,88 | 5,63 | 5,72 | -0,26% | 6.404,00 |
| 21.07.2025 | 5,80 | 5,83 | 5,61 | 5,73 | 0,00% | 1.828,00 |
| 18.07.2025 | 5,67 | 5,79 | 5,67 | 5,73 | 1,51% | 3.908,00 |
| 17.07.2025 | 5,70 | 5,76 | 5,60 | 5,65 | -1,31% | 6.272,00 |
| 16.07.2025 | 5,65 | 5,79 | 5,65 | 5,72 | -0,26% | 1.850,00 |