10,055€
-1,61%
Echtzeit-Aktienkurs Tonies SE
Bid:
Ask:
Aktienkurse zur Tonies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 10,25 | 10,36 | 10,20 | 10,22 | -0,39% | 3.100,00 |
| 06.05.2026 | 10,05 | 10,26 | 9,96 | 10,26 | 0,39% | 130,00 |
| 05.05.2026 | 10,16 | 10,24 | 10,10 | 10,22 | -1,35% | - |
| 04.05.2026 | 10,43 | 10,48 | 10,27 | 10,36 | 0,19% | 2.788,00 |
| 30.04.2026 | 10,17 | 10,35 | 9,90 | 10,34 | 2,58% | 1.985,00 |
| 29.04.2026 | 10,30 | 10,37 | 10,07 | 10,08 | -4,18% | 2.075,00 |
| 28.04.2026 | 10,07 | 10,61 | 9,97 | 10,52 | 4,06% | 1.351,00 |
| 27.04.2026 | 10,11 | 10,21 | 9,99 | 10,11 | -1,27% | 962,00 |
| 24.04.2026 | 10,06 | 10,24 | 9,97 | 10,24 | 4,33% | 270,00 |
| 23.04.2026 | 9,62 | 10,05 | 9,55 | 9,82 | 2,29% | - |
| 22.04.2026 | 9,89 | 9,93 | 9,59 | 9,60 | -3,47% | 804,00 |
| 21.04.2026 | 10,00 | 10,00 | 9,75 | 9,94 | 0,86% | - |
| 20.04.2026 | 9,80 | 10,08 | 9,80 | 9,86 | 1,55% | 654,00 |
| 17.04.2026 | 9,76 | 9,86 | 9,62 | 9,71 | -0,36% | 100,00 |
| 16.04.2026 | 9,92 | 10,32 | 9,64 | 9,74 | -1,86% | 1.100,00 |
| 15.04.2026 | 10,57 | 10,68 | 9,75 | 9,93 | -5,83% | 4.560,00 |
| 14.04.2026 | 10,69 | 11,01 | 10,01 | 10,54 | 7,61% | - |
| 13.04.2026 | 10,13 | 10,18 | 9,66 | 9,80 | -6,36% | 400,00 |
| 10.04.2026 | 10,22 | 10,50 | 10,14 | 10,46 | 3,16% | - |
| 09.04.2026 | 10,29 | 10,32 | 10,13 | 10,14 | -4,70% | - |
| 08.04.2026 | 10,10 | 10,72 | 10,10 | 10,64 | 6,35% | - |
| 07.04.2026 | 10,09 | 10,20 | 9,83 | 10,01 | -0,35% | 2.000,00 |
| 02.04.2026 | 10,16 | 10,26 | 10,00 | 10,04 | -2,14% | 950,00 |
| 01.04.2026 | 10,16 | 10,34 | 10,07 | 10,26 | 0,79% | 1.000,00 |
| 31.03.2026 | 10,14 | 10,22 | 10,05 | 10,18 | 0,00% | - |
| 30.03.2026 | 9,97 | 10,20 | 9,97 | 10,18 | -0,10% | 227,00 |
| 27.03.2026 | 10,29 | 10,29 | 10,09 | 10,19 | -1,16% | 401,00 |
| 26.03.2026 | 10,39 | 10,43 | 10,20 | 10,31 | -0,87% | - |
| 25.03.2026 | 10,16 | 10,41 | 10,16 | 10,40 | 0,58% | - |
| 24.03.2026 | 10,32 | 10,38 | 10,20 | 10,34 | 4,50% | 550,00 |
| 23.03.2026 | 9,64 | 10,02 | 9,59 | 9,90 | -2,89% | 2.500,00 |
| 20.03.2026 | 10,34 | 10,39 | 10,08 | 10,19 | -1,07% | 50,00 |
| 19.03.2026 | 10,03 | 10,40 | 9,98 | 10,30 | -4,28% | 4.000,00 |
| 18.03.2026 | 10,82 | 10,94 | 10,58 | 10,76 | -0,92% | - |
| 17.03.2026 | 10,62 | 10,97 | 10,58 | 10,86 | 1,69% | 450,00 |
| 16.03.2026 | 10,72 | 10,89 | 10,61 | 10,68 | 1,14% | 562,00 |
| 13.03.2026 | 10,53 | 10,70 | 10,50 | 10,56 | -2,22% | 91,00 |
| 12.03.2026 | 10,67 | 10,80 | 10,64 | 10,80 | -0,37% | 2.155,00 |
| 11.03.2026 | 10,66 | 10,93 | 10,66 | 10,84 | 0,84% | - |
| 10.03.2026 | 10,52 | 10,77 | 10,51 | 10,75 | 1,99% | - |
| 09.03.2026 | 10,66 | 10,67 | 10,36 | 10,54 | -2,59% | 450,00 |
| 06.03.2026 | 10,82 | 10,83 | 10,75 | 10,82 | -1,37% | - |
| 05.03.2026 | 11,06 | 11,10 | 10,88 | 10,97 | 0,73% | - |
| 04.03.2026 | 10,97 | 11,06 | 10,87 | 10,89 | 0,00% | 800,00 |
| 03.03.2026 | 11,20 | 11,23 | 10,84 | 10,89 | -4,14% | 1.200,00 |
| 02.03.2026 | 11,39 | 11,46 | 11,12 | 11,36 | -2,41% | 2.400,00 |
| 27.02.2026 | 11,63 | 11,67 | 11,50 | 11,64 | -0,09% | - |
| 26.02.2026 | 11,41 | 11,72 | 11,29 | 11,65 | 0,95% | 300,00 |
| 25.02.2026 | 11,57 | 11,70 | 11,52 | 11,54 | 0,00% | 1.845,00 |
| 24.02.2026 | 11,69 | 11,69 | 11,45 | 11,54 | -0,69% | 400,00 |
| 23.02.2026 | 11,59 | 11,80 | 11,55 | 11,62 | 2,56% | 1.099,00 |
| 20.02.2026 | 11,33 | 11,33 | 11,26 | 11,33 | 0,18% | - |
| 19.02.2026 | 11,23 | 11,57 | 11,11 | 11,31 | 0,89% | 1.175,00 |
| 18.02.2026 | 11,10 | 11,30 | 10,96 | 11,21 | 1,08% | 2.300,00 |
| 17.02.2026 | 11,05 | 11,13 | 10,81 | 11,09 | 0,00% | 426,00 |
| 16.02.2026 | 11,09 | 11,13 | 10,84 | 11,09 | -0,09% | 556,00 |
| 13.02.2026 | 11,12 | 11,25 | 11,04 | 11,10 | -2,89% | 150,00 |
| 12.02.2026 | 11,60 | 11,71 | 11,37 | 11,43 | -1,12% | 480,00 |
| 11.02.2026 | 11,61 | 11,79 | 11,41 | 11,56 | 0,35% | 850,00 |
| 10.02.2026 | 11,83 | 11,98 | 11,50 | 11,52 | -1,45% | 5.745,00 |
| 09.02.2026 | 11,22 | 11,90 | 11,22 | 11,69 | 7,54% | 5.706,00 |
| 06.02.2026 | 11,05 | 11,10 | 10,83 | 10,87 | 0,18% | 4.500,00 |
| 05.02.2026 | 10,72 | 11,33 | 10,66 | 10,85 | 4,73% | 3.409,00 |
| 04.02.2026 | 10,28 | 10,51 | 10,26 | 10,36 | 1,27% | 35,00 |
| 03.02.2026 | 10,46 | 10,57 | 10,23 | 10,23 | -0,39% | 200,00 |
| 02.02.2026 | 10,23 | 10,35 | 10,23 | 10,27 | -0,77% | 330,00 |
| 30.01.2026 | 10,11 | 10,41 | 10,10 | 10,35 | 0,49% | 200,00 |
| 29.01.2026 | 10,33 | 10,52 | 10,25 | 10,30 | -1,90% | 1.300,00 |
| 28.01.2026 | 10,78 | 10,78 | 10,46 | 10,50 | -4,37% | 308,00 |
| 27.01.2026 | 11,05 | 11,05 | 10,98 | 10,98 | 0,55% | - |
| 26.01.2026 | 11,12 | 11,12 | 10,86 | 10,92 | -1,09% | 624,00 |
| 23.01.2026 | 11,10 | 11,10 | 10,99 | 11,04 | 2,99% | - |
| 22.01.2026 | 10,84 | 10,84 | 10,72 | 10,72 | 0,19% | 2.885,00 |
| 21.01.2026 | 10,55 | 10,72 | 10,42 | 10,70 | 0,94% | 2.700,00 |
| 20.01.2026 | 10,27 | 10,60 | 10,22 | 10,60 | 1,44% | 2.990,00 |
| 19.01.2026 | 10,69 | 10,69 | 10,11 | 10,45 | -2,79% | 2.352,00 |
| 16.01.2026 | 10,75 | 10,79 | 10,70 | 10,75 | -0,09% | 1.400,00 |
| 15.01.2026 | 10,61 | 10,81 | 10,48 | 10,76 | 2,28% | 200,00 |
| 14.01.2026 | 10,83 | 10,88 | 10,51 | 10,52 | -2,95% | 470,00 |
| 13.01.2026 | 10,84 | 10,86 | 10,82 | 10,84 | 0,56% | 50,00 |
| 12.01.2026 | 10,79 | 10,80 | 10,67 | 10,78 | -0,74% | 400,00 |
| 09.01.2026 | 10,72 | 10,92 | 10,69 | 10,86 | 0,65% | 1.250,00 |
| 08.01.2026 | 10,77 | 10,82 | 10,65 | 10,79 | 0,94% | 1.040,00 |
| 07.01.2026 | 10,58 | 10,84 | 10,58 | 10,69 | 2,00% | 2.311,00 |
| 06.01.2026 | 10,37 | 10,48 | 10,22 | 10,48 | 1,65% | 1.209,00 |
| 05.01.2026 | 10,33 | 10,46 | 10,26 | 10,31 | -1,34% | 662,00 |
| 02.01.2026 | 10,51 | 10,57 | 10,37 | 10,45 | 0,00% | 1.060,00 |
| 30.12.2025 | 10,47 | 10,69 | 10,40 | 10,45 | -1,04% | 4.375,00 |
| 29.12.2025 | 10,23 | 10,87 | 9,99 | 10,56 | 5,02% | 8.383,00 |
| 23.12.2025 | 9,79 | 10,07 | 9,54 | 10,06 | 2,39% | 5.421,00 |
| 22.12.2025 | 10,04 | 10,10 | 9,57 | 9,82 | -2,96% | 2.054,00 |
| 19.12.2025 | 9,82 | 10,16 | 9,75 | 10,12 | 4,71% | 2.361,00 |
| 18.12.2025 | 9,67 | 9,67 | 9,61 | 9,67 | -0,10% | - |
| 17.12.2025 | 9,61 | 9,75 | 9,50 | 9,68 | 0,83% | 500,00 |
| 16.12.2025 | 9,30 | 9,68 | 9,28 | 9,60 | 4,69% | 10.679,00 |
| 15.12.2025 | 9,21 | 9,35 | 9,10 | 9,17 | -0,65% | - |
| 12.12.2025 | 9,13 | 9,45 | 9,04 | 9,23 | 1,88% | 1.002,00 |
| 11.12.2025 | 9,20 | 9,25 | 9,01 | 9,06 | -1,52% | - |
| 10.12.2025 | 9,44 | 9,44 | 9,03 | 9,20 | -2,49% | 760,00 |
| 09.12.2025 | 9,41 | 9,51 | 9,29 | 9,43 | 0,27% | 190,00 |