65,100€
-0,91%
Echtzeit-Aktienkurs TECNOGLASS INC. DL-,0001
Bid:
Ask:
Aktienkurse zur TECNOGLASS INC. DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 65,59 | 66,62 | 64,08 | 64,41 | -1,96% | - |
| 30.06.2025 | 66,73 | 68,53 | 64,79 | 65,70 | -1,34% | - |
| 27.06.2025 | 65,85 | 67,50 | 65,17 | 66,59 | 2,38% | - |
| 26.06.2025 | 64,05 | 65,14 | 63,77 | 65,04 | 1,47% | - |
| 25.06.2025 | 65,16 | 65,28 | 63,98 | 64,10 | -1,58% | - |
| 24.06.2025 | 64,51 | 65,39 | 63,99 | 65,13 | 1,42% | - |
| 23.06.2025 | 63,70 | 64,71 | 62,63 | 64,22 | 0,69% | - |
| 20.06.2025 | 65,12 | 65,89 | 63,18 | 63,78 | -1,60% | - |
| 19.06.2025 | 65,47 | 65,50 | 64,82 | 64,82 | -1,13% | - |
| 18.06.2025 | 67,17 | 67,98 | 65,53 | 65,56 | -2,50% | - |
| 17.06.2025 | 68,00 | 68,70 | 67,24 | 67,24 | -1,55% | - |
| 16.06.2025 | 71,42 | 72,46 | 68,00 | 68,30 | -4,23% | - |
| 13.06.2025 | 73,34 | 73,80 | 70,74 | 71,32 | -3,65% | - |
| 12.06.2025 | 74,99 | 75,12 | 73,82 | 74,02 | -1,99% | - |
| 11.06.2025 | 76,90 | 77,86 | 75,47 | 75,52 | -2,07% | - |
| 10.06.2025 | 77,15 | 78,03 | 76,73 | 77,12 | -0,09% | - |
| 09.06.2025 | 77,32 | 78,06 | 77,01 | 77,19 | -0,49% | - |
| 06.06.2025 | 77,07 | 79,10 | 76,87 | 77,57 | 0,96% | - |
| 05.06.2025 | 74,80 | 77,06 | 74,39 | 76,83 | 2,74% | - |
| 04.06.2025 | 75,29 | 75,67 | 74,76 | 74,78 | -0,66% | - |
| 03.06.2025 | 73,98 | 75,68 | 73,71 | 75,28 | 1,70% | - |
| 02.06.2025 | 74,96 | 76,20 | 72,76 | 74,02 | -1,83% | - |
| 30.05.2025 | 75,97 | 76,16 | 74,78 | 75,40 | -0,34% | - |
| 29.05.2025 | 77,91 | 77,91 | 74,92 | 75,66 | -1,12% | - |
| 28.05.2025 | 77,47 | 77,74 | 76,32 | 76,52 | -1,18% | - |
| 27.05.2025 | 74,65 | 77,72 | 74,57 | 77,43 | 3,60% | - |
| 26.05.2025 | 74,32 | 74,83 | 74,30 | 74,74 | 0,99% | - |
| 23.05.2025 | 74,77 | 75,34 | 73,66 | 74,01 | -1,33% | - |
| 22.05.2025 | 74,96 | 75,52 | 74,17 | 75,01 | 0,07% | - |
| 21.05.2025 | 75,42 | 75,85 | 74,39 | 74,96 | -1,41% | - |
| 20.05.2025 | 76,85 | 77,24 | 75,95 | 76,03 | -1,41% | - |
| 19.05.2025 | 76,52 | 77,44 | 75,14 | 77,12 | -0,39% | 39,00 |
| 16.05.2025 | 75,23 | 77,59 | 75,21 | 77,42 | 2,60% | - |
| 15.05.2025 | 74,99 | 75,96 | 74,64 | 75,46 | -0,16% | - |
| 14.05.2025 | 75,23 | 75,96 | 71,84 | 75,58 | -3,24% | - |
| 13.05.2025 | 77,90 | 80,00 | 77,49 | 78,11 | -0,08% | - |
| 12.05.2025 | 74,35 | 79,30 | 74,24 | 78,17 | 6,73% | - |
| 09.05.2025 | 73,04 | 73,73 | 72,04 | 73,24 | 0,19% | - |
| 08.05.2025 | 63,00 | 73,15 | 62,92 | 73,10 | 16,75% | - |
| 07.05.2025 | 63,16 | 63,54 | 62,30 | 62,61 | -0,33% | - |
| 06.05.2025 | 65,46 | 65,50 | 62,69 | 62,82 | -4,22% | - |
| 05.05.2025 | 65,26 | 66,08 | 64,24 | 65,59 | -0,29% | - |
| 02.05.2025 | 63,38 | 66,76 | 62,92 | 65,78 | 4,73% | - |
| 30.04.2025 | 62,53 | 63,01 | 60,62 | 62,81 | 0,71% | - |
| 29.04.2025 | 63,09 | 63,40 | 62,08 | 62,37 | -0,73% | - |
| 28.04.2025 | 63,28 | 64,43 | 62,23 | 62,83 | -1,30% | - |
| 25.04.2025 | 63,64 | 63,75 | 62,59 | 63,66 | 0,49% | - |
| 24.04.2025 | 62,06 | 63,84 | 61,51 | 63,35 | 1,44% | - |
| 23.04.2025 | 60,97 | 64,26 | 60,77 | 62,45 | 4,10% | - |
| 22.04.2025 | 57,39 | 60,29 | 57,39 | 59,99 | 0,52% | - |
| 17.04.2025 | 60,16 | 60,54 | 58,69 | 59,68 | 0,17% | - |
| 16.04.2025 | 59,75 | 60,58 | 58,40 | 59,58 | -1,91% | - |
| 15.04.2025 | 63,10 | 63,65 | 59,20 | 60,74 | -3,91% | - |
| 14.04.2025 | 62,94 | 64,53 | 62,82 | 63,21 | 0,51% | - |
| 11.04.2025 | 61,71 | 62,91 | 59,57 | 62,89 | 2,03% | - |
| 10.04.2025 | 63,33 | 63,54 | 59,50 | 61,64 | -3,07% | - |
| 09.04.2025 | 55,61 | 64,48 | 55,20 | 63,59 | 11,13% | - |
| 08.04.2025 | 59,78 | 61,64 | 56,94 | 57,22 | -3,18% | - |
| 07.04.2025 | 57,10 | 61,81 | 55,45 | 59,10 | -0,07% | - |
| 04.04.2025 | 61,89 | 62,13 | 57,68 | 59,14 | -5,25% | - |
| 03.04.2025 | 66,60 | 66,76 | 60,67 | 62,42 | -9,08% | - |
| 02.04.2025 | 66,55 | 68,88 | 65,63 | 68,65 | 3,00% | - |
| 01.04.2025 | 65,94 | 66,65 | 64,89 | 66,65 | 0,74% | - |
| 31.03.2025 | 65,07 | 66,40 | 63,60 | 66,16 | 1,66% | 60,00 |
| 28.03.2025 | 66,59 | 68,94 | 62,50 | 65,08 | -6,28% | - |
| 27.03.2025 | 67,61 | 69,48 | 65,77 | 69,44 | -0,20% | - |
| 26.03.2025 | 68,47 | 69,60 | 67,32 | 69,58 | 3,50% | - |
| 25.03.2025 | 68,66 | 69,48 | 66,84 | 67,23 | 0,15% | - |
| 24.03.2025 | 66,63 | 68,73 | 66,58 | 67,13 | 0,84% | - |
| 21.03.2025 | 67,19 | 67,19 | 65,34 | 66,57 | -1,36% | - |
| 20.03.2025 | 66,46 | 68,05 | 66,15 | 67,49 | 2,77% | - |
| 19.03.2025 | 64,03 | 66,95 | 61,22 | 65,67 | 7,08% | - |
| 18.03.2025 | 64,50 | 64,97 | 61,32 | 61,33 | -6,32% | - |
| 17.03.2025 | 62,46 | 66,30 | 62,31 | 65,47 | 3,23% | - |
| 14.03.2025 | 61,49 | 64,01 | 61,13 | 63,42 | 3,73% | - |
| 13.03.2025 | 62,38 | 64,07 | 59,59 | 61,14 | -4,24% | - |
| 12.03.2025 | 59,39 | 63,85 | 59,31 | 63,85 | -0,42% | - |
| 11.03.2025 | 59,93 | 64,17 | 58,33 | 64,12 | 10,08% | - |
| 10.03.2025 | 60,64 | 60,98 | 58,24 | 58,25 | -4,12% | - |
| 07.03.2025 | 61,42 | 61,84 | 58,94 | 60,75 | -1,35% | - |
| 06.03.2025 | 63,74 | 63,76 | 60,84 | 61,58 | -3,48% | 160,00 |
| 05.03.2025 | 65,41 | 65,79 | 63,73 | 63,80 | -2,12% | - |
| 04.03.2025 | 68,11 | 68,12 | 64,59 | 65,18 | -4,12% | - |
| 03.03.2025 | 70,84 | 71,11 | 67,56 | 67,98 | -4,21% | - |
| 28.02.2025 | 73,43 | 73,68 | 69,99 | 70,97 | -3,26% | 40,00 |
| 27.02.2025 | 66,93 | 75,15 | 66,89 | 73,36 | 10,00% | - |
| 26.02.2025 | 65,63 | 69,22 | 65,52 | 66,69 | 2,07% | - |
| 25.02.2025 | 65,62 | 66,05 | 64,13 | 65,34 | -0,44% | - |
| 24.02.2025 | 66,22 | 66,66 | 63,68 | 65,63 | -0,83% | - |
| 21.02.2025 | 67,65 | 68,72 | 66,07 | 66,18 | -2,23% | - |
| 20.02.2025 | 69,47 | 69,48 | 67,19 | 67,69 | -2,65% | - |
| 19.02.2025 | 71,86 | 72,07 | 68,77 | 69,53 | -3,26% | - |
| 18.02.2025 | 72,64 | 73,01 | 71,18 | 71,87 | -0,86% | - |
| 17.02.2025 | 72,31 | 72,55 | 72,25 | 72,49 | 0,36% | - |
| 14.02.2025 | 70,87 | 72,46 | 70,47 | 72,23 | 2,08% | - |
| 13.02.2025 | 70,74 | 71,48 | 70,10 | 70,76 | -0,24% | - |
| 12.02.2025 | 74,40 | 74,56 | 70,76 | 70,93 | -4,65% | - |
| 11.02.2025 | 75,55 | 75,65 | 73,42 | 74,39 | -1,80% | - |
| 10.02.2025 | 75,26 | 76,22 | 74,92 | 75,75 | 0,95% | 125,00 |
| 07.02.2025 | 75,55 | 76,28 | 73,81 | 75,04 | -0,65% | - |