12,960€
0,47%
Echtzeit-Aktienkurs Tonies SE
Bid:
Ask:
Aktienkurse zur Tonies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.04.2026 | 9,94 | 9,94 | 9,65 | 9,71 | -2,71% | 5.869,00 |
| 21.04.2026 | 10,08 | 10,08 | 9,75 | 9,98 | 1,32% | 1.488,00 |
| 20.04.2026 | 9,83 | 10,08 | 9,76 | 9,85 | -0,20% | 27.130,00 |
| 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 | -0,67% | 2.181,00 |
| 25.03.2026 | 10,25 | 10,52 | 10,22 | 10,41 | 1,26% | 3.754,00 |
| 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 | 0,84% | 12.432,00 |
| 12.03.2026 | 10,64 | 10,77 | 10,60 | 10,72 | -0,65% | 10.118,00 |
| 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 |