0,970€
1,04%
Echtzeit-Aktienkurs Transition Evergreen S.A.
Bid:
Ask:
Aktienkurse zur Transition Evergreen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 0,98 | 1,00 | 0,96 | 0,98 | 2,08% | 7.338,00 |
| 19.12.2024 | 1,00 | 1,00 | 0,96 | 0,96 | -4,00% | 8.526,00 |
| 18.12.2024 | 1,00 | 1,02 | 1,00 | 1,00 | 4,17% | 9.712,00 |
| 17.12.2024 | 1,00 | 1,00 | 0,96 | 0,96 | -4,00% | 2.808,00 |
| 16.12.2024 | 1,00 | 1,00 | 0,98 | 1,00 | -1,96% | 5.391,00 |
| 13.12.2024 | 1,05 | 1,05 | 1,02 | 1,02 | -1,92% | 732,00 |
| 12.12.2024 | 1,06 | 1,06 | 1,03 | 1,04 | 0,48% | 835,00 |
| 11.12.2024 | 1,02 | 1,04 | 1,01 | 1,04 | 1,47% | 1.566,00 |
| 10.12.2024 | 1,04 | 1,06 | 1,02 | 1,02 | -1,92% | 5.377,00 |
| 09.12.2024 | 1,12 | 1,12 | 1,04 | 1,04 | -5,02% | 18.135,00 |
| 06.12.2024 | 1,13 | 1,13 | 1,09 | 1,10 | -3,10% | 4.455,00 |
| 05.12.2024 | 1,00 | 1,13 | 1,00 | 1,13 | 10,78% | 5.482,00 |
| 04.12.2024 | 0,96 | 1,04 | 0,96 | 1,02 | 4,08% | 4.519,00 |
| 03.12.2024 | 1,06 | 1,06 | 0,96 | 0,98 | -7,98% | 16.813,00 |
| 02.12.2024 | 1,14 | 1,14 | 1,07 | 1,07 | -4,91% | 1.187,00 |
| 29.11.2024 | 1,14 | 1,14 | 1,12 | 1,12 | -2,18% | 176,00 |
| 28.11.2024 | 1,13 | 1,15 | 1,12 | 1,15 | 0,44% | 738,00 |
| 27.11.2024 | 1,13 | 1,14 | 1,13 | 1,14 | 1,79% | 453,00 |
| 26.11.2024 | 1,14 | 1,14 | 1,12 | 1,12 | -2,18% | 956,00 |
| 25.11.2024 | 1,16 | 1,16 | 1,12 | 1,15 | 2,23% | 1.384,00 |
| 22.11.2024 | 1,14 | 1,14 | 1,12 | 1,12 | -1,10% | 4.920,00 |
| 21.11.2024 | 1,14 | 1,14 | 1,13 | 1,13 | 1,12% | - |
| 20.11.2024 | 1,10 | 1,14 | 1,10 | 1,12 | 1,82% | 2.885,00 |
| 19.11.2024 | 1,14 | 1,14 | 1,10 | 1,10 | 3,77% | 7.508,00 |
| 18.11.2024 | 1,14 | 1,14 | 1,06 | 1,06 | 1,92% | 24.152,00 |
| 15.11.2024 | 1,00 | 1,05 | 1,00 | 1,04 | 3,48% | 7.999,00 |
| 14.11.2024 | 1,04 | 1,04 | 1,01 | 1,01 | 0,50% | 2.917,00 |
| 13.11.2024 | 1,05 | 1,05 | 1,00 | 1,00 | -4,76% | 4.820,00 |
| 12.11.2024 | 1,04 | 1,05 | 1,04 | 1,05 | 0,96% | 199,00 |
| 11.11.2024 | 1,10 | 1,10 | 1,04 | 1,04 | -5,45% | 3.453,00 |
| 08.11.2024 | 1,10 | 1,10 | 1,02 | 1,10 | 0,00% | 7.396,00 |
| 07.11.2024 | 1,05 | 1,10 | 0,96 | 1,10 | 4,76% | 17.090,00 |
| 06.11.2024 | 1,07 | 1,10 | 0,98 | 1,05 | -2,33% | 102.358,00 |
| 05.11.2024 | 1,12 | 1,15 | 1,00 | 1,08 | -6,52% | 18.241,00 |
| 04.11.2024 | 1,23 | 1,23 | 1,03 | 1,15 | -6,50% | 18.796,00 |
| 01.11.2024 | 1,26 | 1,26 | 1,16 | 1,23 | -2,38% | 7.649,00 |
| 31.10.2024 | 1,27 | 1,28 | 1,26 | 1,26 | -0,79% | 818,00 |
| 30.10.2024 | 1,26 | 1,30 | 1,21 | 1,27 | -0,78% | 5.006,00 |
| 29.10.2024 | 1,31 | 1,35 | 1,26 | 1,28 | -1,54% | 2.396,00 |
| 28.10.2024 | 1,30 | 1,34 | 1,28 | 1,30 | -0,76% | 1.925,00 |
| 25.10.2024 | 1,35 | 1,35 | 1,31 | 1,31 | -2,96% | 44.094,00 |
| 24.10.2024 | 1,32 | 1,36 | 1,32 | 1,35 | 0,75% | 1.441,00 |
| 23.10.2024 | 1,32 | 1,34 | 1,31 | 1,34 | 1,52% | 2.158,00 |
| 22.10.2024 | 1,36 | 1,36 | 1,32 | 1,32 | -2,22% | 1.455,00 |
| 21.10.2024 | 1,36 | 1,36 | 1,34 | 1,35 | 0,75% | 35.771,00 |
| 18.10.2024 | 1,35 | 1,40 | 1,34 | 1,34 | 0,00% | 2.653,00 |
| 17.10.2024 | 1,34 | 1,38 | 1,34 | 1,34 | 0,00% | 1.281,00 |
| 16.10.2024 | 1,39 | 1,41 | 1,34 | 1,34 | -4,46% | 19.164,00 |
| 15.10.2024 | 1,43 | 1,44 | 1,39 | 1,40 | -2,60% | - |
| 14.10.2024 | 1,52 | 1,52 | 1,39 | 1,44 | -4,00% | 9.630,00 |
| 11.10.2024 | 1,51 | 1,56 | 1,50 | 1,50 | 0,00% | 1.814,00 |
| 10.10.2024 | 1,77 | 1,77 | 1,50 | 1,50 | -15,25% | 25.278,00 |
| 09.10.2024 | 1,76 | 1,77 | 1,70 | 1,77 | 4,12% | 2.512,00 |
| 08.10.2024 | 1,71 | 1,76 | 1,70 | 1,70 | 0,00% | 256,00 |
| 07.10.2024 | 1,68 | 1,78 | 1,64 | 1,70 | 1,19% | 10.263,00 |
| 04.10.2024 | 1,75 | 1,75 | 1,68 | 1,68 | -3,45% | 1.500,00 |
| 03.10.2024 | 1,80 | 1,80 | 1,70 | 1,74 | -3,33% | 1.243,00 |
| 02.10.2024 | 1,66 | 1,80 | 1,66 | 1,80 | 8,76% | 16.567,00 |
| 01.10.2024 | 1,63 | 1,66 | 1,63 | 1,66 | 0,91% | 797,00 |
| 30.09.2024 | 1,40 | 1,68 | 1,40 | 1,64 | 18,84% | 15.353,00 |
| 27.09.2024 | 1,47 | 1,54 | 1,38 | 1,38 | -5,48% | 6.181,00 |
| 26.09.2024 | 1,50 | 1,62 | 1,46 | 1,46 | -2,67% | 8.313,00 |
| 25.09.2024 | 1,61 | 1,61 | 1,50 | 1,50 | -6,25% | 6.427,00 |
| 24.09.2024 | 1,59 | 1,74 | 1,58 | 1,60 | 1,27% | 4.336,00 |
| 23.09.2024 | 1,70 | 1,70 | 1,58 | 1,58 | -8,93% | 2.120,00 |
| 20.09.2024 | 1,61 | 1,74 | 1,61 | 1,74 | 8,10% | 1.549,00 |
| 19.09.2024 | 1,60 | 1,74 | 1,60 | 1,61 | 0,31% | 3.918,00 |
| 18.09.2024 | 1,73 | 1,73 | 1,58 | 1,60 | -7,78% | 7.521,00 |
| 17.09.2024 | 1,68 | 1,74 | 1,67 | 1,74 | 3,27% | 3.967,00 |
| 16.09.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | 38,00 |
| 13.09.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | 97,00 |
| 12.09.2024 | 1,72 | 1,75 | 1,68 | 1,68 | -2,33% | 1.637,00 |
| 11.09.2024 | 1,77 | 1,78 | 1,70 | 1,72 | -2,82% | 9.840,00 |
| 10.09.2024 | 1,77 | 1,77 | 1,74 | 1,77 | 0,00% | 5.026,00 |
| 09.09.2024 | 1,70 | 1,77 | 1,66 | 1,77 | 2,91% | 6.336,00 |
| 06.09.2024 | 1,70 | 1,72 | 1,70 | 1,72 | 0,00% | 598,00 |
| 05.09.2024 | 1,62 | 1,72 | 1,62 | 1,72 | 6,17% | 2.314,00 |
| 04.09.2024 | 1,62 | 1,62 | 1,60 | 1,62 | 0,00% | 116,00 |
| 03.09.2024 | 1,60 | 1,62 | 1,58 | 1,62 | 1,25% | 3.402,00 |
| 02.09.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -1,54% | 404,00 |
| 30.08.2024 | 1,54 | 1,64 | 1,54 | 1,63 | 5,52% | 5.511,00 |
| 29.08.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | 23,00 |
| 28.08.2024 | 1,50 | 1,54 | 1,50 | 1,54 | 0,00% | 1.203,00 |
| 27.08.2024 | 1,61 | 1,61 | 1,50 | 1,54 | -3,75% | 5.419,00 |
| 26.08.2024 | 1,64 | 1,64 | 1,60 | 1,60 | -2,44% | 2.050,00 |
| 23.08.2024 | 1,66 | 1,66 | 1,64 | 1,64 | -1,20% | 131,00 |
| 22.08.2024 | 1,63 | 1,66 | 1,63 | 1,66 | 2,47% | 409,00 |
| 21.08.2024 | 1,66 | 1,70 | 1,62 | 1,62 | -2,41% | 966,00 |
| 20.08.2024 | 1,64 | 1,66 | 1,62 | 1,66 | 1,22% | 448,00 |
| 19.08.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -2,96% | 452,00 |
| 16.08.2024 | 1,62 | 1,69 | 1,58 | 1,69 | 4,32% | 8.704,00 |
| 15.08.2024 | 1,58 | 1,62 | 1,58 | 1,62 | 2,53% | 444,00 |
| 14.08.2024 | 1,66 | 1,66 | 1,58 | 1,58 | -4,82% | 5.023,00 |
| 13.08.2024 | 1,70 | 1,70 | 1,66 | 1,66 | -2,06% | 4.630,00 |
| 12.08.2024 | 1,70 | 1,70 | 1,66 | 1,70 | -0,29% | 1.228,00 |
| 09.08.2024 | 1,61 | 1,70 | 1,61 | 1,70 | 5,92% | 3.766,00 |
| 08.08.2024 | 1,61 | 1,62 | 1,57 | 1,61 | 0,31% | 4.607,00 |
| 07.08.2024 | 1,51 | 1,62 | 1,51 | 1,60 | 5,96% | 4.485,00 |
| 06.08.2024 | 1,52 | 1,52 | 1,49 | 1,51 | 3,07% | 2.111,00 |
| 05.08.2024 | 1,50 | 1,50 | 1,46 | 1,47 | -2,33% | 9.412,00 |