11,490€
0,35%
Echtzeit-Aktienkurs TONIES SE EO 1
Bid:
Ask:
Aktienkurse zur TONIES SE EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 11,62 | 11,65 | 11,49 | 11,58 | 1,14% | 4.231,00 |
| 17.09.2026 | 11,48 | 11,60 | 11,43 | 11,45 | 0,62% | 963,00 |
| 16.09.2026 | 11,24 | 11,44 | 11,21 | 11,38 | -1,30% | 9.248,00 |
| 15.09.2026 | 11,64 | 11,70 | 11,46 | 11,53 | -0,35% | 3.270,00 |
| 14.09.2026 | 11,52 | 11,65 | 11,48 | 11,57 | -0,77% | 14.119,00 |
| 11.09.2026 | 11,62 | 11,84 | 11,62 | 11,66 | -1,52% | 614,00 |
| 10.09.2026 | 11,97 | 11,97 | 11,84 | 11,84 | -1,99% | 540,00 |
| 09.09.2026 | 12,14 | 12,14 | 11,86 | 12,08 | 0,25% | 1.813,00 |
| 08.09.2026 | 11,84 | 12,10 | 11,70 | 12,05 | 1,60% | 14.334,00 |
| 07.09.2026 | 11,56 | 11,98 | 11,56 | 11,86 | 3,49% | 16.853,00 |
| 04.09.2026 | 11,58 | 11,58 | 11,39 | 11,46 | -0,61% | 2.069,00 |
| 03.09.2026 | 11,61 | 11,64 | 11,32 | 11,53 | -0,17% | 5.337,00 |
| 02.09.2026 | 11,72 | 11,78 | 11,52 | 11,55 | -2,37% | 2.129,00 |
| 01.09.2026 | 11,94 | 11,94 | 11,54 | 11,83 | -0,92% | 4.718,00 |
| 31.08.2026 | 11,82 | 11,99 | 11,66 | 11,94 | 2,23% | 12.577,00 |
| 28.08.2026 | 11,82 | 11,88 | 11,58 | 11,68 | 0,95% | 3.687,00 |
| 27.08.2026 | 11,48 | 11,79 | 11,45 | 11,57 | 0,78% | 5.611,00 |
| 26.08.2026 | 11,72 | 11,75 | 11,43 | 11,48 | -2,38% | 11.922,00 |
| 25.08.2026 | 11,38 | 11,76 | 11,24 | 11,76 | 5,00% | 10.705,00 |
| 24.08.2026 | 11,52 | 11,65 | 11,14 | 11,20 | -3,53% | 35.606,00 |
| 21.08.2026 | 11,72 | 12,00 | 11,53 | 11,61 | -1,36% | 24.586,00 |
| 20.08.2026 | 12,80 | 12,80 | 11,47 | 11,77 | -4,85% | 52.602,00 |
| 19.08.2026 | 12,31 | 12,51 | 12,06 | 12,37 | 1,14% | 5.322,00 |
| 18.08.2026 | 12,14 | 12,30 | 12,02 | 12,23 | 0,58% | 14.783,00 |
| 17.08.2026 | 12,46 | 12,46 | 12,15 | 12,16 | -1,30% | 6.772,00 |
| 14.08.2026 | 12,60 | 12,60 | 12,26 | 12,32 | -2,14% | 7.588,00 |
| 13.08.2026 | 12,46 | 12,62 | 12,34 | 12,59 | 1,12% | 2.470,00 |
| 12.08.2026 | 12,47 | 12,54 | 12,35 | 12,45 | 1,47% | 2.585,00 |
| 11.08.2026 | 12,24 | 12,28 | 12,05 | 12,27 | 1,49% | 3.714,00 |
| 10.08.2026 | 12,14 | 12,26 | 12,02 | 12,09 | -0,49% | 9.132,00 |
| 07.08.2026 | 12,12 | 12,24 | 12,12 | 12,15 | -2,17% | 436,00 |
| 06.08.2026 | 12,54 | 12,54 | 12,30 | 12,42 | -0,16% | 294,00 |
| 05.08.2026 | 12,66 | 12,73 | 12,40 | 12,44 | 2,73% | 4.935,00 |
| 04.08.2026 | 12,40 | 12,40 | 12,08 | 12,11 | -3,04% | 1.249,00 |
| 03.08.2026 | 12,24 | 12,60 | 12,13 | 12,49 | 1,71% | 5.749,00 |
| 31.07.2026 | 12,38 | 12,54 | 12,13 | 12,28 | -0,49% | 9.879,00 |
| 30.07.2026 | 12,62 | 12,74 | 12,29 | 12,34 | -2,60% | 10.857,00 |
| 29.07.2026 | 12,58 | 12,80 | 12,54 | 12,67 | 0,00% | 7.344,00 |
| 28.07.2026 | 12,58 | 12,74 | 12,58 | 12,67 | -2,01% | 2.378,00 |
| 27.07.2026 | 13,22 | 13,48 | 12,86 | 12,93 | -0,31% | 16.787,00 |
| 24.07.2026 | 12,69 | 12,98 | 12,69 | 12,97 | 3,26% | 1.750,00 |
| 23.07.2026 | 12,27 | 12,74 | 12,25 | 12,56 | 4,58% | 4.381,00 |
| 22.07.2026 | 12,08 | 12,08 | 11,79 | 12,01 | 0,84% | 548,00 |
| 21.07.2026 | 11,94 | 12,05 | 11,77 | 11,91 | 1,36% | 1.230,00 |
| 20.07.2026 | 11,96 | 11,96 | 11,69 | 11,75 | -0,59% | 805,00 |
| 17.07.2026 | 12,04 | 12,12 | 11,82 | 11,82 | -2,15% | 6.255,00 |
| 16.07.2026 | 12,18 | 12,26 | 12,04 | 12,08 | -0,41% | 2.606,00 |
| 15.07.2026 | 12,06 | 12,26 | 12,02 | 12,13 | 0,25% | 1.507,00 |
| 14.07.2026 | 12,20 | 12,22 | 12,06 | 12,10 | -1,55% | 4.800,00 |
| 13.07.2026 | 12,38 | 12,58 | 12,29 | 12,29 | -2,15% | 4.930,00 |
| 10.07.2026 | 12,92 | 12,94 | 12,51 | 12,56 | -2,03% | 6.119,00 |
| 09.07.2026 | 12,74 | 12,84 | 12,74 | 12,82 | -0,62% | 1.250,00 |
| 08.07.2026 | 12,92 | 12,98 | 12,48 | 12,90 | -0,69% | 23.216,00 |
| 07.07.2026 | 13,12 | 13,19 | 12,82 | 12,99 | 1,56% | 28.350,00 |
| 06.07.2026 | 12,88 | 13,08 | 12,78 | 12,79 | 0,55% | 18.032,00 |
| 03.07.2026 | 12,64 | 12,86 | 12,52 | 12,72 | 2,00% | 9.211,00 |
| 02.07.2026 | 12,74 | 12,74 | 12,42 | 12,47 | -2,35% | 1.449,00 |
| 30.06.2026 | 12,88 | 12,98 | 12,68 | 12,77 | 2,16% | 4.577,00 |
| 29.06.2026 | 12,40 | 12,52 | 12,32 | 12,50 | 2,12% | 5.556,00 |
| 26.06.2026 | 11,78 | 12,32 | 11,56 | 12,24 | 1,83% | 10.223,00 |
| 25.06.2026 | 12,12 | 12,24 | 11,96 | 12,02 | 1,01% | 3.491,00 |
| 24.06.2026 | 12,54 | 12,54 | 11,88 | 11,90 | -3,02% | 14.846,00 |
| 23.06.2026 | 12,10 | 12,28 | 11,88 | 12,27 | 1,74% | 29.884,00 |
| 22.06.2026 | 12,98 | 12,98 | 12,06 | 12,06 | -6,87% | 30.403,00 |
| 19.06.2026 | 12,52 | 13,39 | 12,52 | 12,95 | 3,77% | 36.773,00 |
| 18.06.2026 | 12,74 | 13,12 | 12,24 | 12,48 | -0,32% | 32.670,00 |
| 17.06.2026 | 12,18 | 12,52 | 12,06 | 12,52 | 1,87% | 3.472,00 |
| 16.06.2026 | 11,98 | 12,47 | 11,86 | 12,29 | 4,51% | 17.388,00 |
| 15.06.2026 | 11,64 | 11,78 | 11,57 | 11,76 | 7,30% | 8.329,00 |
| 12.06.2026 | 10,92 | 11,00 | 10,92 | 10,96 | 0,46% | 1,00 |
| 11.06.2026 | 10,62 | 10,96 | 10,62 | 10,91 | 3,02% | 3.891,00 |
| 10.06.2026 | 10,64 | 10,88 | 10,47 | 10,59 | -1,12% | 11.370,00 |
| 08.06.2026 | 10,84 | 10,84 | 10,41 | 10,71 | -3,16% | 13.590,00 |
| 05.06.2026 | 10,78 | 11,20 | 10,78 | 11,06 | 6,04% | 17.475,00 |
| 03.06.2026 | 10,60 | 10,60 | 10,32 | 10,43 | -2,71% | 6.919,00 |
| 02.06.2026 | 10,84 | 10,84 | 10,60 | 10,72 | -0,74% | 14.478,00 |
| 01.06.2026 | 10,92 | 10,92 | 10,80 | 10,80 | -1,19% | 981,00 |
| 29.05.2026 | 10,98 | 10,98 | 10,93 | 10,93 | 0,46% | 418,00 |
| 28.05.2026 | 10,98 | 10,99 | 10,85 | 10,88 | 0,28% | 6.361,00 |
| 27.05.2026 | 10,56 | 10,94 | 10,56 | 10,85 | 1,50% | 13.114,00 |
| 26.05.2026 | 10,68 | 10,78 | 10,50 | 10,69 | 1,04% | 5.065,00 |
| 25.05.2026 | 10,60 | 10,82 | 10,55 | 10,58 | 1,24% | 34.962,00 |
| 22.05.2026 | 10,22 | 10,51 | 10,22 | 10,45 | 1,06% | 8.928,00 |
| 21.05.2026 | 10,62 | 10,62 | 10,32 | 10,34 | -1,71% | 404,00 |
| 18.05.2026 | 10,38 | 10,56 | 10,30 | 10,52 | 5,84% | 7.069,00 |
| 14.05.2026 | 10,30 | 10,30 | 9,93 | 9,94 | 0,71% | 5.711,00 |
| 13.05.2026 | 10,28 | 10,28 | 9,78 | 9,87 | 0,46% | 12.503,00 |
| 12.05.2026 | 9,98 | 9,98 | 9,72 | 9,83 | -1,26% | 7.609,00 |
| 11.05.2026 | 9,98 | 10,16 | 9,87 | 9,95 | -1,29% | 18.016,00 |
| 08.05.2026 | 10,12 | 10,12 | 9,96 | 10,08 | -1,08% | 3.355,00 |
| 07.05.2026 | 10,28 | 10,32 | 10,15 | 10,19 | 0,10% | 3.723,00 |
| 06.05.2026 | 10,14 | 10,28 | 9,96 | 10,18 | 0,20% | 5.844,00 |
| 05.05.2026 | 10,18 | 10,20 | 10,04 | 10,16 | -1,84% | 266,00 |
| 04.05.2026 | 10,48 | 10,48 | 10,26 | 10,35 | 0,00% | 14.671,00 |
| 30.04.2026 | 10,11 | 10,38 | 10,00 | 10,35 | 0,88% | 19.885,00 |
| 29.04.2026 | 10,28 | 10,36 | 10,24 | 10,26 | 1,38% | 2.692,00 |
| 28.04.2026 | 10,02 | 10,22 | 9,93 | 10,12 | -0,20% | 2.404,00 |
| 27.04.2026 | 10,06 | 10,14 | 10,06 | 10,14 | -0,69% | 444,00 |
| 24.04.2026 | 10,02 | 10,21 | 10,00 | 10,21 | 2,10% | 3.155,00 |
| 23.04.2026 | 9,70 | 10,04 | 9,52 | 10,00 | 3,04% | 6.256,00 |