11,650€
-5,44%
Echtzeit-Aktienkurs Tonies SE
Bid:
Ask:
Aktienkurse zur Tonies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 12,71 | 12,94 | 11,56 | 11,81 | -4,53% | 8.280,00 |
| 19.08.2026 | 12,28 | 12,53 | 12,16 | 12,37 | 0,57% | 380,00 |
| 18.08.2026 | 12,16 | 12,32 | 12,00 | 12,30 | 0,99% | 5.500,00 |
| 17.08.2026 | 12,38 | 12,42 | 12,07 | 12,18 | -1,06% | 17.850,00 |
| 14.08.2026 | 12,55 | 12,55 | 12,24 | 12,31 | -1,36% | - |
| 13.08.2026 | 12,40 | 12,63 | 12,34 | 12,48 | 1,63% | 6.960,00 |
| 12.08.2026 | 12,44 | 12,50 | 12,28 | 12,28 | -0,97% | 1.744,00 |
| 11.08.2026 | 12,16 | 12,57 | 12,05 | 12,40 | 2,23% | 14.066,00 |
| 10.08.2026 | 12,08 | 12,26 | 12,03 | 12,13 | 0,33% | 2.246,00 |
| 07.08.2026 | 12,23 | 12,23 | 12,02 | 12,09 | -1,39% | 5.458,00 |
| 06.08.2026 | 12,52 | 12,55 | 12,12 | 12,26 | -2,93% | 165,00 |
| 05.08.2026 | 12,62 | 12,73 | 12,29 | 12,63 | 0,48% | 52.458,00 |
| 04.08.2026 | 12,35 | 12,57 | 11,98 | 12,57 | 2,20% | 35.000,00 |
| 03.08.2026 | 12,22 | 12,60 | 12,17 | 12,30 | 1,32% | 24.858,00 |
| 31.07.2026 | 12,38 | 12,55 | 11,80 | 12,14 | -1,38% | 3.600,00 |
| 30.07.2026 | 12,68 | 12,75 | 12,29 | 12,31 | -2,76% | 7.045,00 |
| 29.07.2026 | 12,54 | 12,79 | 12,54 | 12,66 | -0,08% | - |
| 28.07.2026 | 12,68 | 12,74 | 12,52 | 12,67 | -0,16% | 795,00 |
| 27.07.2026 | 13,14 | 13,32 | 12,66 | 12,69 | -2,08% | 29.735,00 |
| 24.07.2026 | 12,67 | 13,10 | 12,67 | 12,96 | 1,89% | - |
| 23.07.2026 | 12,18 | 12,83 | 12,18 | 12,72 | 3,84% | 18.832,00 |
| 22.07.2026 | 11,96 | 12,44 | 11,78 | 12,25 | 2,60% | 9.370,00 |
| 21.07.2026 | 11,86 | 12,04 | 11,78 | 11,94 | 0,00% | 12.505,00 |
| 20.07.2026 | 11,92 | 11,96 | 11,68 | 11,94 | -0,50% | 8.700,00 |
| 17.07.2026 | 12,05 | 12,09 | 11,63 | 12,00 | -0,66% | 35.459,00 |
| 16.07.2026 | 12,12 | 12,24 | 11,97 | 12,08 | -0,58% | 5.544,00 |
| 15.07.2026 | 12,16 | 12,21 | 12,06 | 12,15 | -0,33% | - |
| 14.07.2026 | 12,16 | 12,23 | 12,06 | 12,19 | 0,49% | - |
| 13.07.2026 | 12,36 | 12,56 | 12,06 | 12,13 | -3,88% | 17.550,00 |
| 10.07.2026 | 12,82 | 12,86 | 12,50 | 12,62 | -1,56% | 21.100,00 |
| 09.07.2026 | 12,84 | 13,02 | 12,77 | 12,82 | 0,94% | 22.500,00 |
| 08.07.2026 | 12,94 | 12,98 | 12,56 | 12,70 | -1,47% | 6.188,00 |
| 07.07.2026 | 13,08 | 13,18 | 12,75 | 12,89 | -1,90% | 22.486,00 |
| 06.07.2026 | 12,79 | 13,27 | 12,77 | 13,14 | 3,30% | 45.442,00 |
| 03.07.2026 | 12,52 | 12,86 | 12,50 | 12,72 | 2,00% | - |
| 02.07.2026 | 12,73 | 12,73 | 12,39 | 12,47 | -2,20% | 11.534,00 |
| 01.07.2026 | 12,63 | 12,84 | 12,44 | 12,75 | 1,27% | 3.480,00 |
| 30.06.2026 | 12,93 | 12,94 | 12,56 | 12,59 | -1,87% | 15.340,00 |
| 29.06.2026 | 12,36 | 12,89 | 12,36 | 12,83 | 3,55% | 17.436,00 |
| 26.06.2026 | 11,63 | 12,44 | 11,49 | 12,39 | 4,12% | 4.490,00 |
| 25.06.2026 | 12,18 | 12,24 | 11,75 | 11,90 | -2,06% | 5.774,00 |
| 24.06.2026 | 12,46 | 12,46 | 11,84 | 12,15 | -3,34% | 14.256,00 |
| 23.06.2026 | 12,07 | 12,69 | 11,89 | 12,57 | 2,03% | 94.783,00 |
| 22.06.2026 | 12,95 | 12,97 | 12,07 | 12,32 | -5,01% | 7.746,00 |
| 19.06.2026 | 12,54 | 13,43 | 12,54 | 12,97 | 3,59% | 22.715,00 |
| 18.06.2026 | 12,81 | 13,12 | 12,24 | 12,52 | 0,24% | 10.167,00 |
| 17.06.2026 | 12,15 | 12,57 | 12,06 | 12,49 | 2,55% | 20.425,00 |
| 16.06.2026 | 11,93 | 12,46 | 11,88 | 12,18 | 2,44% | 17.051,00 |
| 15.06.2026 | 11,57 | 12,07 | 11,57 | 11,89 | 3,39% | 86.506,00 |
| 12.06.2026 | 11,00 | 11,64 | 10,96 | 11,50 | 4,17% | 11.356,00 |
| 11.06.2026 | 10,72 | 11,04 | 10,71 | 11,04 | 3,08% | 4.900,00 |
| 10.06.2026 | 10,76 | 10,83 | 10,46 | 10,71 | -0,19% | - |
| 09.06.2026 | 10,77 | 10,92 | 10,68 | 10,73 | 0,19% | 8.808,00 |
| 08.06.2026 | 10,80 | 10,80 | 10,39 | 10,71 | -0,56% | 38.400,00 |
| 05.06.2026 | 10,87 | 11,17 | 10,70 | 10,77 | -0,09% | - |
| 04.06.2026 | 10,46 | 10,95 | 10,38 | 10,78 | 2,86% | - |
| 03.06.2026 | 10,56 | 10,57 | 10,38 | 10,48 | -0,76% | - |
| 02.06.2026 | 10,72 | 10,84 | 10,48 | 10,56 | -1,40% | 15.434,00 |
| 01.06.2026 | 10,81 | 10,93 | 10,67 | 10,71 | -0,65% | 20.000,00 |
| 29.05.2026 | 10,93 | 11,01 | 10,76 | 10,78 | -1,64% | - |
| 28.05.2026 | 10,91 | 11,01 | 10,73 | 10,96 | 0,09% | 10.520,00 |
| 27.05.2026 | 10,65 | 10,99 | 10,62 | 10,95 | 3,11% | 2.300,00 |
| 26.05.2026 | 10,60 | 10,79 | 10,53 | 10,62 | 0,28% | 5.500,00 |
| 25.05.2026 | 10,62 | 10,82 | 10,55 | 10,59 | 1,05% | 37.236,00 |
| 22.05.2026 | 10,33 | 10,58 | 10,23 | 10,48 | 2,04% | 1.465,00 |
| 21.05.2026 | 10,53 | 10,56 | 10,22 | 10,27 | -2,38% | 4.400,00 |
| 20.05.2026 | 10,45 | 10,65 | 10,15 | 10,52 | 0,38% | 315,00 |
| 19.05.2026 | 10,53 | 10,80 | 10,42 | 10,48 | -0,66% | 43.400,00 |
| 18.05.2026 | 10,34 | 10,62 | 10,34 | 10,55 | 0,19% | 840,00 |
| 15.05.2026 | 10,30 | 10,61 | 10,04 | 10,53 | 2,43% | 21.290,00 |
| 14.05.2026 | 10,18 | 10,55 | 9,92 | 10,28 | 1,08% | 3.288,00 |
| 13.05.2026 | 10,15 | 10,17 | 9,78 | 10,17 | 2,68% | 8.850,00 |
| 12.05.2026 | 9,97 | 10,03 | 9,73 | 9,91 | -2,61% | 21.756,00 |
| 11.05.2026 | 10,05 | 10,19 | 9,80 | 10,17 | 1,04% | 10.750,00 |
| 08.05.2026 | 10,10 | 10,13 | 9,96 | 10,07 | 0,10% | - |
| 07.05.2026 | 10,16 | 10,34 | 9,98 | 10,06 | -1,13% | 3.300,00 |
| 06.05.2026 | 10,06 | 10,26 | 9,96 | 10,17 | 1,29% | 82.500,00 |
| 05.05.2026 | 10,11 | 10,31 | 9,96 | 10,04 | -1,57% | 8.254,00 |
| 04.05.2026 | 10,44 | 10,45 | 10,06 | 10,20 | -1,35% | 1.973,00 |
| 30.04.2026 | 10,13 | 10,35 | 9,90 | 10,34 | 3,19% | 4.800,00 |
| 29.04.2026 | 10,26 | 10,36 | 10,02 | 10,02 | -3,47% | 5.510,00 |
| 28.04.2026 | 10,10 | 10,61 | 9,97 | 10,38 | 3,28% | 3.160,00 |
| 27.04.2026 | 10,14 | 10,21 | 9,99 | 10,05 | -0,50% | - |
| 24.04.2026 | 10,09 | 10,31 | 9,94 | 10,10 | 1,00% | 22.300,00 |
| 23.04.2026 | 9,61 | 10,15 | 9,56 | 10,00 | 3,84% | 23.254,00 |
| 22.04.2026 | 9,90 | 9,94 | 9,59 | 9,63 | -2,73% | 3.277,00 |
| 21.04.2026 | 9,99 | 10,05 | 9,75 | 9,90 | -1,00% | - |
| 20.04.2026 | 9,81 | 10,08 | 9,77 | 10,00 | 2,77% | 10.800,00 |
| 17.04.2026 | 9,76 | 10,02 | 9,63 | 9,73 | -0,71% | 8.460,00 |
| 16.04.2026 | 9,90 | 10,30 | 9,63 | 9,80 | -1,95% | 15.400,00 |
| 15.04.2026 | 10,49 | 10,50 | 9,65 | 10,00 | -7,02% | 21.923,00 |
| 14.04.2026 | 10,70 | 10,98 | 10,01 | 10,75 | 5,08% | 27.716,00 |
| 13.04.2026 | 10,25 | 10,29 | 9,66 | 10,23 | 0,69% | 1.065,00 |
| 10.04.2026 | 10,18 | 10,46 | 10,11 | 10,16 | 0,79% | 26,00 |
| 09.04.2026 | 10,29 | 10,32 | 10,05 | 10,08 | -2,42% | 1.800,00 |
| 08.04.2026 | 10,20 | 10,72 | 10,20 | 10,33 | 4,55% | 2.548,00 |
| 07.04.2026 | 10,08 | 10,19 | 9,84 | 9,88 | -1,10% | 9.220,00 |
| 02.04.2026 | 10,10 | 10,31 | 9,99 | 9,99 | -1,67% | 12.740,00 |
| 01.04.2026 | 10,22 | 10,37 | 10,03 | 10,16 | -0,20% | 5.344,00 |
| 31.03.2026 | 10,16 | 10,25 | 10,04 | 10,18 | 2,06% | - |