13,740€
0,81%
Echtzeit-Aktienkurs Tonies SE
Bid:
Ask:
Aktienkurse zur Tonies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 13,59 | 13,76 | 13,50 | 13,70 | 0,51% | 12,00 |
| 29.10.2026 | 13,46 | 13,70 | 13,35 | 13,63 | 1,26% | 2,00 |
| 28.10.2026 | 13,93 | 13,95 | 13,45 | 13,46 | -1,46% | 77,00 |
| 27.10.2026 | 13,72 | 13,78 | 13,47 | 13,66 | -1,01% | - |
| 26.10.2026 | 14,32 | 14,38 | 13,76 | 13,80 | -1,57% | 8,00 |
| 23.10.2026 | 13,91 | 14,10 | 13,84 | 14,02 | -0,64% | - |
| 22.10.2026 | 14,62 | 14,65 | 13,88 | 14,11 | -3,49% | 525,00 |
| 21.10.2026 | 14,04 | 14,70 | 13,88 | 14,62 | 7,11% | 849,00 |
| 20.10.2026 | 13,10 | 13,67 | 13,07 | 13,65 | 4,76% | 551,00 |
| 19.10.2026 | 12,84 | 13,14 | 12,54 | 13,03 | 1,24% | 3.126,00 |
| 16.10.2026 | 12,44 | 12,98 | 12,44 | 12,87 | 4,21% | 13,00 |
| 15.10.2026 | 12,34 | 12,35 | 12,02 | 12,35 | 4,22% | 1,00 |
| 14.10.2026 | 11,83 | 11,85 | 11,82 | 11,85 | 1,98% | 1,00 |
| 13.10.2026 | 11,63 | 11,64 | 11,62 | 11,62 | -1,94% | - |
| 12.10.2026 | 11,79 | 11,88 | 11,76 | 11,85 | 0,51% | - |
| 09.10.2026 | 11,61 | 11,87 | 11,54 | 11,79 | 2,08% | - |
| 08.10.2026 | 11,72 | 11,72 | 11,51 | 11,55 | -0,26% | - |
| 07.10.2026 | 11,58 | 11,58 | 11,54 | 11,58 | -1,86% | - |
| 06.10.2026 | 11,74 | 11,80 | 11,73 | 11,80 | 0,17% | - |
| 05.10.2026 | 11,95 | 11,95 | 11,70 | 11,78 | 0,08% | 13,00 |
| 02.10.2026 | 11,86 | 12,03 | 11,70 | 11,77 | -1,09% | 2.852,00 |
| 01.10.2026 | 12,10 | 12,12 | 11,84 | 11,90 | -1,24% | 1.001,00 |
| 30.09.2026 | 12,07 | 12,15 | 12,05 | 12,05 | 1,18% | - |
| 29.09.2026 | 11,60 | 11,93 | 11,60 | 11,91 | 4,47% | 365,00 |
| 28.09.2026 | 11,36 | 11,40 | 11,31 | 11,40 | -2,06% | 1,00 |
| 25.09.2026 | 11,62 | 11,64 | 11,61 | 11,64 | -1,19% | - |
| 24.09.2026 | 11,79 | 11,85 | 11,76 | 11,78 | 1,99% | - |
| 23.09.2026 | 11,54 | 11,70 | 11,48 | 11,55 | -1,28% | 1.961,00 |
| 22.09.2026 | 11,26 | 11,75 | 11,26 | 11,70 | 2,36% | 14.724,00 |
| 21.09.2026 | 11,55 | 11,68 | 11,35 | 11,43 | -1,30% | 3.200,00 |
| 18.09.2026 | 11,55 | 11,60 | 11,49 | 11,58 | 1,22% | - |
| 17.09.2026 | 11,49 | 11,60 | 11,42 | 11,44 | 0,79% | - |
| 16.09.2026 | 11,38 | 11,41 | 11,34 | 11,35 | -2,16% | - |
| 15.09.2026 | 11,63 | 11,63 | 11,56 | 11,60 | 0,09% | - |
| 14.09.2026 | 11,59 | 11,64 | 11,49 | 11,59 | -0,86% | 1.164,00 |
| 11.09.2026 | 11,76 | 11,78 | 11,62 | 11,69 | 0,09% | - |
| 10.09.2026 | 11,99 | 12,01 | 11,57 | 11,68 | -3,71% | 373,00 |
| 09.09.2026 | 12,06 | 12,14 | 11,86 | 12,13 | 0,66% | - |
| 08.09.2026 | 11,86 | 12,05 | 11,69 | 12,05 | 1,77% | 185,00 |
| 07.09.2026 | 11,81 | 11,96 | 11,67 | 11,84 | 2,33% | 1.283,00 |
| 04.09.2026 | 11,48 | 11,61 | 11,39 | 11,57 | 1,67% | 157,00 |
| 03.09.2026 | 11,66 | 11,66 | 11,38 | 11,38 | -2,57% | 102,00 |
| 02.09.2026 | 11,74 | 11,74 | 11,68 | 11,68 | -0,76% | - |
| 01.09.2026 | 11,88 | 11,91 | 11,54 | 11,77 | 0,43% | 3.638,00 |
| 31.08.2026 | 11,73 | 11,80 | 11,72 | 11,72 | -0,76% | - |
| 28.08.2026 | 11,75 | 11,85 | 11,62 | 11,81 | 0,34% | 1.000,00 |
| 27.08.2026 | 11,45 | 11,79 | 11,43 | 11,77 | 2,44% | 353,00 |
| 26.08.2026 | 11,98 | 11,98 | 11,45 | 11,49 | -1,20% | - |
| 25.08.2026 | 11,51 | 11,78 | 11,26 | 11,63 | 4,12% | 41,00 |
| 24.08.2026 | 11,78 | 11,78 | 11,16 | 11,17 | -3,71% | 284,00 |
| 21.08.2026 | 11,65 | 11,96 | 11,51 | 11,60 | -1,78% | 735,00 |
| 20.08.2026 | 12,30 | 12,74 | 11,59 | 11,81 | -5,06% | 2.252,00 |
| 19.08.2026 | 12,30 | 12,53 | 12,16 | 12,44 | 2,30% | - |
| 18.08.2026 | 12,16 | 12,23 | 12,00 | 12,16 | -0,49% | - |
| 17.08.2026 | 12,31 | 12,42 | 12,19 | 12,22 | -1,13% | 602,00 |
| 14.08.2026 | 12,47 | 12,56 | 12,26 | 12,36 | -0,96% | 2,00 |
| 13.08.2026 | 12,35 | 12,48 | 12,34 | 12,48 | 0,00% | - |
| 12.08.2026 | 12,58 | 12,58 | 12,44 | 12,48 | 0,73% | 1,00 |
| 11.08.2026 | 12,14 | 12,39 | 12,06 | 12,39 | 2,57% | 319,00 |
| 10.08.2026 | 12,08 | 12,09 | 12,08 | 12,08 | -0,82% | 6,00 |
| 07.08.2026 | 12,18 | 12,19 | 12,15 | 12,18 | -0,65% | - |
| 06.08.2026 | 12,59 | 12,60 | 12,26 | 12,26 | -3,08% | - |
| 05.08.2026 | 12,59 | 12,73 | 12,59 | 12,65 | 4,46% | 2,00 |
| 04.08.2026 | 12,30 | 12,34 | 12,09 | 12,11 | -1,38% | - |
| 03.08.2026 | 12,11 | 12,58 | 12,11 | 12,28 | 0,74% | 115,00 |
| 31.07.2026 | 12,39 | 12,54 | 12,18 | 12,19 | -3,94% | 1,00 |
| 30.07.2026 | 12,67 | 12,74 | 12,67 | 12,69 | 0,24% | - |
| 29.07.2026 | 12,61 | 12,80 | 12,54 | 12,66 | 0,00% | 665,00 |
| 28.07.2026 | 12,68 | 12,76 | 12,65 | 12,66 | -2,09% | 16,00 |
| 27.07.2026 | 12,97 | 13,36 | 12,87 | 12,93 | 1,97% | 1.572,00 |
| 24.07.2026 | 12,75 | 12,75 | 12,67 | 12,68 | 2,67% | - |
| 23.07.2026 | 12,26 | 12,51 | 12,23 | 12,35 | 2,92% | 1.287,00 |
| 22.07.2026 | 11,97 | 12,06 | 11,79 | 12,00 | 1,01% | - |
| 21.07.2026 | 11,94 | 11,97 | 11,79 | 11,88 | -0,34% | - |
| 20.07.2026 | 11,96 | 11,96 | 11,91 | 11,92 | 0,42% | - |
| 17.07.2026 | 12,11 | 12,11 | 11,65 | 11,87 | -2,14% | 2.522,00 |
| 16.07.2026 | 12,17 | 12,17 | 12,12 | 12,13 | -0,33% | - |
| 15.07.2026 | 12,19 | 12,27 | 12,07 | 12,17 | 0,25% | - |
| 14.07.2026 | 12,06 | 12,19 | 12,06 | 12,14 | -1,06% | 1,00 |
| 13.07.2026 | 12,35 | 12,56 | 12,21 | 12,27 | -4,36% | 1.249,00 |
| 10.07.2026 | 12,82 | 12,85 | 12,79 | 12,83 | -0,08% | - |
| 09.07.2026 | 12,80 | 12,85 | 12,78 | 12,84 | -0,62% | - |
| 08.07.2026 | 12,90 | 12,92 | 12,90 | 12,92 | -1,30% | - |
| 07.07.2026 | 13,13 | 13,17 | 13,01 | 13,09 | 2,03% | 1.200,00 |
| 06.07.2026 | 12,72 | 13,02 | 12,70 | 12,83 | 0,86% | 801,00 |
| 03.07.2026 | 12,51 | 12,85 | 12,48 | 12,72 | -0,08% | 2,00 |
| 02.07.2026 | 12,84 | 12,89 | 12,73 | 12,73 | 0,79% | - |
| 01.07.2026 | 12,60 | 12,63 | 12,60 | 12,63 | -1,17% | 1,00 |
| 30.06.2026 | 12,88 | 12,94 | 12,78 | 12,78 | 3,06% | 64,00 |
| 29.06.2026 | 12,34 | 12,50 | 12,32 | 12,40 | 6,90% | 1,00 |
| 26.06.2026 | 11,90 | 11,90 | 11,58 | 11,60 | -3,73% | 1,00 |
| 25.06.2026 | 12,24 | 12,30 | 12,04 | 12,05 | -1,15% | 1,00 |
| 24.06.2026 | 12,59 | 12,61 | 11,84 | 12,19 | 2,01% | 1.619,00 |
| 23.06.2026 | 12,17 | 12,25 | 11,94 | 11,95 | -1,89% | 2,00 |
| 22.06.2026 | 12,94 | 13,00 | 12,08 | 12,18 | -5,95% | 27,00 |
| 19.06.2026 | 12,62 | 13,43 | 12,53 | 12,95 | 0,08% | 1.361,00 |
| 18.06.2026 | 12,54 | 13,00 | 12,44 | 12,94 | 6,59% | 501,00 |
| 17.06.2026 | 12,13 | 12,16 | 12,13 | 12,14 | 1,76% | 2,00 |
| 16.06.2026 | 11,92 | 11,93 | 11,88 | 11,93 | 0,08% | - |
| 15.06.2026 | 11,54 | 12,03 | 11,32 | 11,92 | 3,74% | 1.094,00 |