48,000€
-6,80%
Echtzeit-Aktienkurs TPG Inc.
Bid:
Ask:
Aktienkurse zur TPG Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 50,05 | 50,05 | 46,40 | 48,20 | -3,31% | - |
| 31.07.2025 | 51,25 | 52,50 | 49,85 | 49,85 | -2,73% | - |
| 30.07.2025 | 50,40 | 52,00 | 50,40 | 51,25 | 1,99% | - |
| 29.07.2025 | 50,40 | 52,00 | 49,90 | 50,25 | 0,00% | - |
| 28.07.2025 | 50,15 | 51,25 | 50,05 | 50,25 | 1,11% | - |
| 25.07.2025 | 49,10 | 50,30 | 48,40 | 49,70 | 1,64% | - |
| 24.07.2025 | 47,80 | 49,95 | 47,70 | 48,90 | 2,30% | - |
| 23.07.2025 | 47,10 | 47,90 | 46,60 | 47,80 | 2,14% | - |
| 22.07.2025 | 47,30 | 47,50 | 46,50 | 46,80 | -1,06% | - |
| 21.07.2025 | 48,30 | 49,10 | 47,30 | 47,30 | -2,07% | - |
| 18.07.2025 | 48,90 | 49,20 | 48,20 | 48,30 | -1,43% | - |
| 17.07.2025 | 48,50 | 50,40 | 48,20 | 49,00 | 1,24% | - |
| 16.07.2025 | 46,60 | 48,60 | 46,50 | 48,40 | 3,64% | - |
| 15.07.2025 | 47,80 | 48,00 | 46,70 | 46,70 | -2,30% | - |
| 14.07.2025 | 47,30 | 47,80 | 46,80 | 47,80 | 0,21% | - |
| 11.07.2025 | 47,80 | 48,20 | 47,10 | 47,70 | 1,06% | - |
| 10.07.2025 | 46,10 | 48,30 | 46,00 | 47,20 | 1,94% | - |
| 09.07.2025 | 45,60 | 46,80 | 45,50 | 46,30 | 1,31% | - |
| 08.07.2025 | 45,30 | 46,10 | 45,10 | 45,70 | 1,11% | - |
| 07.07.2025 | 45,60 | 46,30 | 44,60 | 45,20 | -0,88% | - |
| 04.07.2025 | 45,70 | 45,80 | 45,40 | 45,60 | -1,08% | - |
| 03.07.2025 | 45,60 | 46,70 | 45,30 | 46,10 | 1,32% | - |
| 02.07.2025 | 45,10 | 45,80 | 44,70 | 45,50 | 1,56% | - |
| 01.07.2025 | 44,50 | 45,30 | 43,80 | 44,80 | 0,67% | - |
| 30.06.2025 | 45,60 | 46,10 | 44,30 | 44,50 | -1,77% | - |
| 27.06.2025 | 45,20 | 46,40 | 44,70 | 45,30 | 0,44% | - |
| 26.06.2025 | 44,60 | 45,20 | 44,20 | 45,10 | 1,12% | - |
| 25.06.2025 | 44,40 | 45,80 | 44,00 | 44,60 | -0,67% | - |
| 24.06.2025 | 44,10 | 45,60 | 43,40 | 44,90 | 2,51% | - |
| 23.06.2025 | 43,90 | 44,30 | 42,00 | 43,80 | -0,23% | - |
| 20.06.2025 | 43,20 | 44,40 | 43,20 | 43,90 | 2,33% | - |
| 19.06.2025 | 43,40 | 43,40 | 42,80 | 42,90 | -1,38% | - |
| 18.06.2025 | 42,50 | 44,20 | 42,10 | 43,50 | 2,35% | - |
| 17.06.2025 | 43,10 | 43,40 | 42,40 | 42,50 | -2,07% | - |
| 16.06.2025 | 43,30 | 44,50 | 43,20 | 43,40 | 0,70% | - |
| 13.06.2025 | 43,90 | 44,80 | 42,90 | 43,10 | -3,58% | - |
| 12.06.2025 | 44,30 | 44,80 | 43,10 | 44,70 | 0,00% | - |
| 11.06.2025 | 43,70 | 45,00 | 43,10 | 44,70 | 2,29% | - |
| 10.06.2025 | 44,10 | 44,50 | 43,10 | 43,70 | -0,91% | - |
| 09.06.2025 | 43,60 | 44,80 | 43,60 | 44,10 | 0,00% | - |
| 06.06.2025 | 43,10 | 44,60 | 42,90 | 44,10 | 3,28% | - |
| 05.06.2025 | 42,50 | 43,20 | 41,80 | 42,70 | 0,23% | 140,00 |
| 04.06.2025 | 42,90 | 44,10 | 42,20 | 42,60 | -0,47% | - |
| 03.06.2025 | 42,00 | 43,20 | 41,80 | 42,80 | 1,66% | - |
| 02.06.2025 | 41,90 | 42,20 | 40,80 | 42,10 | -0,71% | - |
| 30.05.2025 | 42,70 | 42,80 | 41,60 | 42,40 | -0,70% | - |
| 29.05.2025 | 43,40 | 43,50 | 41,60 | 42,70 | 1,43% | - |
| 28.05.2025 | 42,50 | 42,80 | 41,60 | 42,10 | -0,94% | - |
| 27.05.2025 | 42,40 | 43,00 | 41,50 | 42,50 | 0,71% | - |
| 26.05.2025 | 42,20 | 42,50 | 41,70 | 42,20 | 2,18% | - |
| 23.05.2025 | 41,50 | 41,80 | 40,30 | 41,30 | -0,96% | - |
| 22.05.2025 | 41,60 | 42,40 | 40,80 | 41,70 | -0,24% | - |
| 21.05.2025 | 43,80 | 43,80 | 41,60 | 41,80 | -5,64% | - |
| 20.05.2025 | 44,90 | 45,50 | 44,00 | 44,30 | -1,99% | - |
| 19.05.2025 | 45,60 | 45,80 | 44,80 | 45,20 | -3,00% | - |
| 16.05.2025 | 45,70 | 46,70 | 45,60 | 46,60 | 1,53% | - |
| 15.05.2025 | 46,60 | 48,10 | 45,60 | 45,90 | -3,16% | - |
| 14.05.2025 | 47,20 | 47,90 | 46,80 | 47,40 | 0,42% | - |
| 13.05.2025 | 47,00 | 48,00 | 46,70 | 47,20 | -0,42% | - |
| 12.05.2025 | 45,20 | 49,90 | 45,20 | 47,40 | 7,48% | - |
| 09.05.2025 | 43,00 | 44,60 | 43,00 | 44,10 | 1,61% | - |
| 08.05.2025 | 41,30 | 44,20 | 41,30 | 43,40 | 6,11% | - |
| 07.05.2025 | 40,90 | 41,30 | 39,40 | 40,90 | 0,99% | - |
| 06.05.2025 | 41,40 | 41,60 | 40,00 | 40,50 | -2,88% | - |
| 05.05.2025 | 41,20 | 42,60 | 41,20 | 41,70 | -0,95% | - |
| 02.05.2025 | 41,60 | 42,80 | 41,30 | 42,10 | 2,68% | - |
| 30.04.2025 | 41,30 | 41,30 | 39,40 | 41,00 | -0,73% | - |
| 29.04.2025 | 41,10 | 41,60 | 40,00 | 41,30 | 0,98% | - |
| 28.04.2025 | 40,60 | 41,90 | 40,20 | 40,90 | 0,00% | - |
| 25.04.2025 | 41,40 | 41,50 | 39,60 | 40,90 | -0,49% | - |
| 24.04.2025 | 39,10 | 42,00 | 38,70 | 41,10 | 4,58% | - |
| 23.04.2025 | 38,80 | 41,50 | 38,80 | 39,30 | 3,69% | - |
| 22.04.2025 | 36,10 | 38,20 | 36,10 | 37,90 | -1,04% | - |
| 17.04.2025 | 38,60 | 39,00 | 37,70 | 38,30 | 0,52% | - |
| 16.04.2025 | 38,70 | 39,50 | 37,40 | 38,10 | -4,03% | - |
| 15.04.2025 | 39,10 | 40,80 | 39,00 | 39,70 | 1,28% | - |
| 14.04.2025 | 39,50 | 40,40 | 38,60 | 39,20 | -0,25% | - |
| 11.04.2025 | 39,50 | 39,60 | 36,80 | 39,30 | 0,51% | - |
| 10.04.2025 | 41,50 | 41,50 | 37,20 | 39,10 | -6,68% | - |
| 09.04.2025 | 35,00 | 42,50 | 34,30 | 41,90 | 16,07% | - |
| 08.04.2025 | 38,40 | 40,40 | 35,40 | 36,10 | -5,25% | - |
| 07.04.2025 | 35,20 | 39,70 | 33,90 | 38,10 | 1,60% | - |
| 04.04.2025 | 38,20 | 38,30 | 34,10 | 37,50 | -2,09% | - |
| 03.04.2025 | 42,50 | 43,40 | 38,20 | 38,30 | -16,19% | - |
| 02.04.2025 | 44,10 | 46,00 | 43,20 | 45,70 | 3,39% | - |
| 01.04.2025 | 43,60 | 44,60 | 43,00 | 44,20 | 0,68% | - |
| 31.03.2025 | 43,70 | 44,20 | 42,10 | 43,90 | -6,50% | - |
| 28.03.2025 | 45,80 | 48,75 | 43,40 | 46,95 | 0,00% | - |
| 27.03.2025 | 47,70 | 49,95 | 45,60 | 46,95 | -0,21% | - |
| 26.03.2025 | 48,50 | 49,30 | 44,30 | 47,05 | 0,21% | - |
| 25.03.2025 | 48,40 | 49,60 | 45,70 | 46,95 | 6,46% | - |
| 24.03.2025 | 46,20 | 49,75 | 44,10 | 44,10 | -2,97% | - |
| 21.03.2025 | 46,60 | 46,70 | 45,45 | 45,45 | 0,22% | - |
| 20.03.2025 | 46,60 | 47,00 | 45,35 | 45,35 | 0,78% | - |
| 19.03.2025 | 45,10 | 46,80 | 44,90 | 45,00 | 5,63% | - |
| 18.03.2025 | 45,20 | 45,70 | 42,60 | 42,60 | -0,47% | - |
| 17.03.2025 | 43,40 | 45,60 | 42,80 | 42,80 | -5,62% | - |
| 14.03.2025 | 43,00 | 45,35 | 42,40 | 45,35 | 0,00% | - |
| 13.03.2025 | 45,20 | 46,30 | 42,20 | 45,35 | -3,61% | - |
| 12.03.2025 | 44,70 | 47,05 | 44,60 | 47,05 | 4,56% | - |