9,775€
-0,05%
Echtzeit-Aktienkurs Tonies SE
Bid:
Ask:
Aktienkurse zur Tonies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 9,77 | 10,03 | 9,61 | 9,87 | 1,96% | 28.762,00 |
| 16.04.2026 | 10,00 | 10,31 | 9,68 | 9,68 | -2,47% | 21.228,00 |
| 15.04.2026 | 10,60 | 10,60 | 9,73 | 9,92 | -1,78% | 49.449,00 |
| 14.04.2026 | 10,62 | 10,94 | 10,03 | 10,10 | 3,75% | 56.399,00 |
| 13.04.2026 | 10,34 | 10,34 | 9,64 | 9,74 | -6,84% | 11.330,00 |
| 10.04.2026 | 10,12 | 10,46 | 10,12 | 10,45 | 3,16% | 2.704,00 |
| 09.04.2026 | 10,20 | 10,38 | 10,08 | 10,13 | -4,52% | 9.165,00 |
| 08.04.2026 | 10,32 | 10,72 | 10,18 | 10,61 | 4,64% | 4.555,00 |
| 07.04.2026 | 10,22 | 10,22 | 10,02 | 10,14 | -0,59% | 886,00 |
| 02.04.2026 | 10,08 | 10,24 | 9,96 | 10,20 | -1,07% | 722,00 |
| 01.04.2026 | 10,20 | 10,38 | 10,20 | 10,31 | 0,68% | 1.944,00 |
| 31.03.2026 | 10,14 | 10,25 | 10,04 | 10,24 | 1,89% | 4.448,00 |
| 30.03.2026 | 9,98 | 10,10 | 9,97 | 10,05 | -0,79% | 3.079,00 |
| 27.03.2026 | 10,34 | 10,34 | 10,00 | 10,13 | -2,03% | 5.580,00 |
| 26.03.2026 | 10,32 | 10,42 | 10,20 | 10,34 | 0,58% | 2.181,00 |
| 24.03.2026 | 10,40 | 10,50 | 10,23 | 10,28 | -0,48% | 5.065,00 |
| 23.03.2026 | 9,66 | 10,45 | 9,60 | 10,33 | 0,39% | 34.277,00 |
| 20.03.2026 | 10,36 | 10,39 | 10,10 | 10,29 | -1,34% | 12.511,00 |
| 19.03.2026 | 10,38 | 10,45 | 10,26 | 10,43 | 0,10% | 3.351,00 |
| 18.03.2026 | 10,86 | 10,94 | 10,22 | 10,42 | -1,88% | 32.054,00 |
| 17.03.2026 | 10,62 | 10,81 | 10,62 | 10,62 | -1,58% | 748,00 |
| 16.03.2026 | 10,58 | 10,85 | 10,58 | 10,79 | -0,19% | 1.118,00 |
| 13.03.2026 | 10,58 | 10,82 | 10,52 | 10,81 | 0,19% | 12.432,00 |
| 11.03.2026 | 10,84 | 10,94 | 10,66 | 10,79 | -1,28% | 4.650,00 |
| 10.03.2026 | 10,48 | 10,95 | 10,44 | 10,93 | 4,49% | 7.917,00 |
| 09.03.2026 | 10,52 | 10,70 | 10,30 | 10,46 | -3,68% | 45.126,00 |
| 06.03.2026 | 10,88 | 10,92 | 10,66 | 10,86 | -0,55% | 10.688,00 |
| 05.03.2026 | 11,20 | 11,20 | 10,88 | 10,92 | -0,64% | 8.477,00 |
| 04.03.2026 | 11,06 | 11,06 | 10,86 | 10,99 | 0,18% | 3.090,00 |
| 03.03.2026 | 11,24 | 11,36 | 10,86 | 10,97 | -2,75% | 35.431,00 |
| 02.03.2026 | 11,38 | 11,51 | 11,16 | 11,28 | -2,25% | 6.409,00 |
| 27.02.2026 | 11,74 | 11,76 | 11,51 | 11,54 | -0,69% | 9.653,00 |
| 26.02.2026 | 11,34 | 11,64 | 11,31 | 11,62 | 0,35% | 6.746,00 |
| 25.02.2026 | 11,64 | 11,65 | 11,52 | 11,58 | 0,61% | 5.954,00 |
| 24.02.2026 | 11,64 | 11,68 | 11,50 | 11,51 | -1,12% | 5.958,00 |
| 23.02.2026 | 11,64 | 11,65 | 11,44 | 11,64 | 1,84% | 2.298,00 |
| 20.02.2026 | 11,44 | 11,54 | 11,22 | 11,43 | 0,53% | 3.803,00 |
| 19.02.2026 | 11,24 | 11,55 | 11,08 | 11,37 | 2,52% | 11.658,00 |
| 18.02.2026 | 10,98 | 11,14 | 10,96 | 11,09 | 0,09% | 7.045,00 |
| 17.02.2026 | 11,06 | 11,08 | 11,01 | 11,08 | 0,00% | 5,00 |
| 16.02.2026 | 10,96 | 11,20 | 10,82 | 11,08 | -0,89% | 12.717,00 |
| 13.02.2026 | 11,24 | 11,24 | 11,06 | 11,18 | -2,10% | 3.323,00 |
| 12.02.2026 | 11,44 | 11,68 | 11,29 | 11,42 | -1,38% | 7.779,00 |
| 11.02.2026 | 11,60 | 11,76 | 11,42 | 11,58 | -2,53% | 24.260,00 |
| 10.02.2026 | 11,90 | 11,95 | 11,66 | 11,88 | 2,59% | 6.945,00 |
| 09.02.2026 | 11,18 | 11,68 | 11,06 | 11,58 | 4,89% | 36.829,00 |
| 06.02.2026 | 10,98 | 11,10 | 10,83 | 11,04 | 2,22% | 31.310,00 |
| 05.02.2026 | 10,68 | 11,29 | 10,61 | 10,80 | 4,45% | 29.033,00 |
| 04.02.2026 | 10,30 | 10,46 | 10,22 | 10,34 | -0,96% | 2.892,00 |
| 03.02.2026 | 10,46 | 10,60 | 10,40 | 10,44 | 0,97% | 9.209,00 |
| 02.02.2026 | 10,34 | 10,38 | 10,20 | 10,34 | -0,58% | 2.406,00 |
| 30.01.2026 | 10,12 | 10,42 | 10,12 | 10,40 | 0,10% | 4.204,00 |
| 29.01.2026 | 10,40 | 10,60 | 10,34 | 10,39 | -0,29% | 7.059,00 |
| 28.01.2026 | 10,84 | 10,84 | 10,42 | 10,42 | -6,04% | 12.351,00 |
| 23.01.2026 | 11,08 | 11,09 | 11,05 | 11,09 | 1,46% | 140,00 |
| 22.01.2026 | 10,82 | 10,96 | 10,66 | 10,93 | 3,90% | 14.417,00 |
| 21.01.2026 | 10,44 | 10,61 | 10,40 | 10,52 | 0,48% | 12.270,00 |
| 20.01.2026 | 10,32 | 10,57 | 10,28 | 10,47 | 0,58% | 3.168,00 |
| 19.01.2026 | 10,80 | 10,80 | 10,25 | 10,41 | -1,98% | 49.375,00 |
| 15.01.2026 | 10,60 | 10,64 | 10,52 | 10,62 | -1,12% | 7.505,00 |
| 14.01.2026 | 10,88 | 10,88 | 10,74 | 10,74 | -0,37% | 3.975,00 |
| 13.01.2026 | 10,82 | 10,82 | 10,78 | 10,78 | 0,56% | 2.020,00 |
| 12.01.2026 | 10,78 | 10,78 | 10,70 | 10,72 | -0,92% | 7.691,00 |
| 09.01.2026 | 10,72 | 10,98 | 10,70 | 10,82 | 0,09% | 30.493,00 |
| 08.01.2026 | 10,84 | 10,84 | 10,78 | 10,81 | 0,46% | 651,00 |
| 07.01.2026 | 10,68 | 10,82 | 10,57 | 10,76 | 3,46% | 17.206,00 |
| 06.01.2026 | 10,36 | 10,44 | 10,36 | 10,40 | -0,10% | 626,00 |
| 02.01.2026 | 10,54 | 10,56 | 10,30 | 10,41 | -1,70% | 19.622,00 |
| 30.12.2025 | 10,58 | 10,68 | 10,42 | 10,59 | -1,76% | 19.526,00 |
| 29.12.2025 | 10,26 | 10,88 | 10,04 | 10,78 | 5,58% | 112.312,00 |
| 23.12.2025 | 9,85 | 10,46 | 9,56 | 10,21 | 3,71% | 47.546,00 |
| 22.12.2025 | 10,06 | 10,09 | 9,56 | 9,85 | -2,23% | 47.441,00 |
| 19.12.2025 | 9,91 | 10,18 | 9,76 | 10,07 | 5,22% | 46.901,00 |
| 17.12.2025 | 9,63 | 9,63 | 9,57 | 9,57 | 1,22% | 3.342,00 |
| 16.12.2025 | 9,34 | 9,46 | 9,24 | 9,46 | -0,79% | 12.409,00 |
| 15.12.2025 | 9,24 | 9,56 | 9,15 | 9,53 | 2,53% | 20.518,00 |
| 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 |