40,600€
-0,49%
Echtzeit-Aktienkurs TPG Inc.
Bid:
Ask:
Aktienkurse zur TPG Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 40,60 | 41,90 | 40,40 | 40,70 | -0,49% | - |
| 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% | - |
| 11.03.2025 | 42,40 | 45,00 | 42,40 | 45,00 | -0,77% | - |
| 10.03.2025 | 44,40 | 45,45 | 41,30 | 45,35 | 0,33% | - |
| 07.03.2025 | 45,30 | 45,90 | 42,80 | 45,20 | 0,00% | - |
| 06.03.2025 | 47,00 | 47,10 | 44,40 | 45,20 | -4,03% | - |
| 05.03.2025 | 47,50 | 48,25 | 46,00 | 47,10 | -0,21% | - |
| 04.03.2025 | 50,40 | 50,50 | 46,00 | 47,20 | -6,07% | - |
| 03.03.2025 | 53,00 | 53,25 | 50,15 | 50,25 | -5,63% | - |
| 28.02.2025 | 52,50 | 53,25 | 51,75 | 53,25 | 1,91% | - |
| 27.02.2025 | 53,50 | 53,75 | 52,25 | 52,25 | -0,95% | - |
| 26.02.2025 | 52,50 | 54,25 | 52,25 | 52,75 | 0,96% | - |
| 25.02.2025 | 53,50 | 53,75 | 50,75 | 52,25 | -2,79% | - |
| 24.02.2025 | 54,00 | 55,00 | 52,25 | 53,75 | -0,92% | - |
| 21.02.2025 | 55,00 | 56,25 | 53,25 | 54,25 | -2,69% | - |
| 20.02.2025 | 57,00 | 57,75 | 54,75 | 55,75 | -3,46% | - |
| 19.02.2025 | 57,50 | 58,25 | 56,75 | 57,75 | 0,00% | 330,00 |
| 18.02.2025 | 56,50 | 58,25 | 56,50 | 57,75 | 1,76% | - |
| 17.02.2025 | 56,75 | 57,00 | 56,75 | 56,75 | 0,00% | - |
| 14.02.2025 | 55,50 | 56,75 | 55,25 | 56,75 | 1,79% | - |
| 13.02.2025 | 58,50 | 59,00 | 55,75 | 55,75 | -4,70% | - |
| 12.02.2025 | 58,75 | 59,25 | 57,25 | 58,50 | -0,43% | - |
| 11.02.2025 | 59,50 | 61,25 | 57,25 | 58,75 | -3,29% | - |
| 10.02.2025 | 60,50 | 62,25 | 59,75 | 60,75 | 0,00% | - |
| 07.02.2025 | 61,25 | 62,25 | 60,75 | 60,75 | -0,82% | - |
| 06.02.2025 | 61,50 | 63,00 | 60,75 | 61,25 | 0,00% | - |
| 05.02.2025 | 61,25 | 61,75 | 60,25 | 61,25 | -0,81% | - |
| 04.02.2025 | 63,75 | 63,75 | 61,75 | 61,75 | -3,14% | - |
| 03.02.2025 | 64,25 | 64,75 | 62,50 | 63,75 | -1,54% | - |
| 31.01.2025 | 65,00 | 66,75 | 64,50 | 64,75 | 0,00% | - |
| 30.01.2025 | 64,75 | 65,75 | 64,25 | 64,75 | 0,78% | - |
| 29.01.2025 | 64,00 | 65,75 | 64,00 | 64,25 | 0,78% | - |
| 28.01.2025 | 63,75 | 64,50 | 62,75 | 63,75 | 0,00% | - |
| 27.01.2025 | 64,75 | 65,50 | 61,75 | 63,75 | -3,77% | - |
| 24.01.2025 | 66,75 | 67,00 | 65,25 | 66,25 | -1,49% | - |
| 23.01.2025 | 65,75 | 67,25 | 65,25 | 67,25 | 2,28% | - |
| 22.01.2025 | 66,00 | 66,25 | 65,25 | 65,75 | 0,00% | - |
| 21.01.2025 | 64,50 | 66,25 | 64,50 | 65,75 | 1,54% | - |
| 20.01.2025 | 64,75 | 65,25 | 64,50 | 64,75 | -0,77% | - |
| 17.01.2025 | 63,75 | 65,25 | 63,75 | 65,25 | 2,35% | - |
| 16.01.2025 | 64,25 | 65,25 | 63,75 | 63,75 | -0,78% | - |
| 15.01.2025 | 61,25 | 64,25 | 61,25 | 64,25 | 4,90% | - |
| 14.01.2025 | 60,50 | 61,75 | 60,25 | 61,25 | 0,82% | - |
| 13.01.2025 | 60,00 | 61,75 | 60,00 | 60,75 | 0,00% | - |
| 10.01.2025 | 62,50 | 63,25 | 59,25 | 60,75 | -3,57% | - |
| 09.01.2025 | 63,00 | 63,25 | 62,75 | 63,00 | -0,40% | - |
| 08.01.2025 | 61,50 | 63,75 | 61,50 | 63,25 | 1,61% | - |
| 07.01.2025 | 63,25 | 64,25 | 60,75 | 62,25 | -2,35% | - |
| 06.01.2025 | 63,75 | 64,25 | 62,75 | 63,75 | 0,00% | - |
| 03.01.2025 | 62,25 | 63,75 | 62,25 | 63,75 | 2,41% | - |
| 02.01.2025 | 60,00 | 63,00 | 60,00 | 62,25 | 3,32% | - |
| 30.12.2024 | 60,50 | 61,25 | 60,25 | 60,25 | -1,63% | - |
| 27.12.2024 | 61,50 | 62,50 | 60,75 | 61,25 | 0,00% | - |
| 23.12.2024 | 62,50 | 62,75 | 60,75 | 61,25 | -1,61% | - |
| 20.12.2024 | 61,25 | 63,50 | 59,50 | 62,25 | 0,81% | 8,00 |
| 19.12.2024 | 60,75 | 63,25 | 60,75 | 61,75 | 0,82% | - |
| 18.12.2024 | 63,25 | 64,75 | 60,75 | 61,25 | -3,16% | - |
| 17.12.2024 | 63,75 | 65,75 | 62,25 | 63,25 | -0,78% | - |
| 16.12.2024 | 63,00 | 65,25 | 63,00 | 63,75 | 0,00% | - |
| 13.12.2024 | 65,75 | 68,00 | 63,75 | 63,75 | -2,30% | 200,00 |
| 12.12.2024 | 66,00 | 67,75 | 65,25 | 65,25 | -2,97% | - |
| 11.12.2024 | 64,50 | 67,75 | 64,50 | 67,25 | 4,67% | - |
| 10.12.2024 | 64,25 | 66,25 | 63,75 | 64,25 | -0,77% | - |
| 09.12.2024 | 65,25 | 66,75 | 63,25 | 64,75 | -0,77% | - |
| 06.12.2024 | 66,25 | 67,25 | 64,75 | 65,25 | -1,51% | - |
| 05.12.2024 | 65,50 | 67,25 | 65,25 | 66,25 | 0,00% | - |
| 04.12.2024 | 66,00 | 67,50 | 65,25 | 66,25 | 0,76% | 100,00 |
| 03.12.2024 | 65,00 | 66,75 | 64,75 | 65,75 | 0,00% | - |
| 02.12.2024 | 66,50 | 67,75 | 65,00 | 65,75 | -9,31% | - |
| 29.11.2024 | 65,50 | 72,75 | 65,50 | 72,50 | 9,43% | - |