54,360€
-0,11%
Echtzeit-Aktienkurs Tecnoglass Inc
Bid:
Ask:
Aktienkurse zur Tecnoglass Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 53,91 | 55,15 | 53,82 | 54,42 | 1,27% | - |
| 10.10.2025 | 55,42 | 56,30 | 53,59 | 53,74 | -2,68% | - |
| 09.10.2025 | 55,27 | 56,09 | 54,97 | 55,22 | -0,52% | - |
| 08.10.2025 | 54,90 | 55,89 | 54,57 | 55,51 | -3,29% | - |
| 07.10.2025 | 56,38 | 57,40 | 54,63 | 57,40 | 1,77% | 18,00 |
| 06.10.2025 | 56,52 | 57,71 | 56,39 | 56,40 | -0,07% | - |
| 03.10.2025 | 56,78 | 56,94 | 56,05 | 56,44 | -0,14% | - |
| 02.10.2025 | 56,32 | 56,88 | 55,80 | 56,52 | 0,50% | - |
| 01.10.2025 | 56,65 | 57,23 | 55,87 | 56,24 | -2,50% | - |
| 30.09.2025 | 57,82 | 57,85 | 57,60 | 57,68 | -0,59% | - |
| 29.09.2025 | 57,96 | 58,28 | 57,57 | 58,02 | 0,45% | - |
| 26.09.2025 | 56,28 | 57,99 | 56,28 | 57,76 | 2,30% | - |
| 25.09.2025 | 57,21 | 57,28 | 55,90 | 56,46 | -1,38% | - |
| 24.09.2025 | 58,53 | 59,13 | 57,05 | 57,25 | -2,02% | - |
| 23.09.2025 | 58,99 | 59,63 | 58,35 | 58,43 | -1,80% | - |
| 22.09.2025 | 59,62 | 59,65 | 58,75 | 59,50 | -0,53% | - |
| 19.09.2025 | 59,82 | 60,54 | 59,54 | 59,82 | 0,08% | - |
| 18.09.2025 | 59,12 | 60,29 | 58,95 | 59,77 | 1,56% | - |
| 17.09.2025 | 59,07 | 60,07 | 58,02 | 58,85 | -0,49% | - |
| 16.09.2025 | 60,75 | 60,88 | 58,45 | 59,14 | -2,67% | - |
| 15.09.2025 | 60,24 | 61,11 | 60,01 | 60,76 | -2,88% | - |
| 12.09.2025 | 62,76 | 62,76 | 62,54 | 62,56 | -0,05% | - |
| 11.09.2025 | 61,13 | 62,92 | 60,61 | 62,59 | 2,69% | - |
| 10.09.2025 | 60,17 | 61,28 | 60,06 | 60,95 | 1,20% | - |
| 09.09.2025 | 61,09 | 61,33 | 59,95 | 60,23 | -1,55% | - |
| 08.09.2025 | 62,09 | 62,31 | 60,79 | 61,18 | -1,47% | - |
| 05.09.2025 | 61,71 | 62,56 | 61,01 | 62,09 | 0,63% | - |
| 04.09.2025 | 60,42 | 61,72 | 60,36 | 61,70 | 2,20% | - |
| 03.09.2025 | 60,61 | 61,19 | 60,02 | 60,37 | -0,76% | - |
| 02.09.2025 | 62,00 | 62,18 | 60,47 | 60,83 | -1,93% | - |
| 01.09.2025 | 61,95 | 62,08 | 61,83 | 62,03 | -0,08% | - |
| 29.08.2025 | 62,09 | 62,52 | 61,51 | 62,08 | -0,08% | - |
| 28.08.2025 | 62,82 | 62,97 | 61,84 | 62,13 | -1,07% | - |
| 27.08.2025 | 63,07 | 63,70 | 62,39 | 62,80 | -0,19% | - |
| 26.08.2025 | 62,19 | 63,11 | 61,66 | 62,92 | 0,90% | - |
| 25.08.2025 | 62,22 | 62,86 | 61,76 | 62,36 | 0,34% | 918,00 |
| 22.08.2025 | 60,43 | 63,61 | 60,17 | 62,15 | 3,12% | - |
| 21.08.2025 | 60,08 | 61,22 | 56,33 | 60,27 | 0,33% | - |
| 20.08.2025 | 62,56 | 62,66 | 60,02 | 60,07 | -4,07% | - |
| 19.08.2025 | 62,60 | 63,54 | 61,99 | 62,62 | 0,03% | - |
| 18.08.2025 | 62,53 | 63,02 | 61,55 | 62,60 | -0,14% | - |
| 15.08.2025 | 68,30 | 68,33 | 62,59 | 62,69 | -7,69% | - |
| 14.08.2025 | 70,92 | 71,18 | 67,62 | 67,91 | -4,38% | - |
| 13.08.2025 | 69,76 | 71,21 | 69,18 | 71,02 | 2,03% | - |
| 12.08.2025 | 66,65 | 70,02 | 66,57 | 69,61 | 4,52% | - |
| 11.08.2025 | 63,81 | 66,90 | 63,78 | 66,60 | 4,32% | - |
| 08.08.2025 | 64,57 | 65,01 | 62,35 | 63,84 | -1,22% | - |
| 07.08.2025 | 67,12 | 68,71 | 63,30 | 64,63 | -3,85% | - |
| 06.08.2025 | 67,83 | 67,94 | 66,64 | 67,22 | -0,53% | - |
| 05.08.2025 | 66,35 | 67,73 | 66,15 | 67,58 | 2,21% | - |
| 04.08.2025 | 65,44 | 66,24 | 65,21 | 66,12 | 1,32% | - |
| 01.08.2025 | 68,09 | 68,10 | 64,97 | 65,26 | -4,56% | 174,00 |
| 31.07.2025 | 67,41 | 68,38 | 66,39 | 68,38 | 1,60% | - |
| 30.07.2025 | 66,80 | 67,87 | 66,54 | 67,30 | 0,81% | - |
| 29.07.2025 | 66,52 | 67,76 | 66,42 | 66,76 | 0,65% | - |
| 28.07.2025 | 66,07 | 66,74 | 65,25 | 66,33 | 0,84% | - |
| 25.07.2025 | 65,63 | 66,37 | 65,41 | 65,78 | 0,55% | - |
| 24.07.2025 | 67,08 | 67,76 | 64,98 | 65,42 | -2,76% | - |
| 23.07.2025 | 65,53 | 67,91 | 64,73 | 67,28 | 3,17% | - |
| 22.07.2025 | 63,84 | 66,01 | 63,59 | 65,21 | 2,21% | - |
| 21.07.2025 | 64,46 | 65,02 | 63,43 | 63,80 | -1,07% | - |
| 18.07.2025 | 64,97 | 65,01 | 63,67 | 64,49 | -0,95% | - |
| 17.07.2025 | 63,99 | 65,42 | 63,99 | 65,11 | 1,91% | - |
| 16.07.2025 | 63,42 | 64,62 | 62,44 | 63,89 | 0,38% | - |
| 15.07.2025 | 64,54 | 65,26 | 62,74 | 63,65 | -1,41% | - |
| 14.07.2025 | 63,46 | 64,56 | 63,38 | 64,56 | 1,46% | - |
| 11.07.2025 | 65,47 | 65,58 | 63,40 | 63,63 | -3,09% | - |
| 10.07.2025 | 65,38 | 66,78 | 65,25 | 65,66 | 0,15% | - |
| 09.07.2025 | 64,16 | 65,63 | 63,69 | 65,56 | 2,15% | - |
| 08.07.2025 | 65,51 | 65,82 | 64,15 | 64,18 | -1,73% | - |
| 07.07.2025 | 66,04 | 66,63 | 64,49 | 65,31 | -0,73% | - |
| 04.07.2025 | 66,00 | 66,00 | 65,71 | 65,79 | -1,01% | - |
| 03.07.2025 | 64,91 | 66,73 | 64,81 | 66,46 | 2,66% | - |
| 02.07.2025 | 64,53 | 65,34 | 64,40 | 64,74 | 0,51% | - |
| 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% | - |