51,750€
0,49%
Echtzeit-Aktienkurs TPG Inc.
Bid:
Ask:
Aktienkurse zur TPG Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2024 | 51,75 | 52,25 | 51,25 | 51,25 | -0,97% | - |
| 27.09.2024 | 51,75 | 52,25 | 51,25 | 51,75 | 0,00% | - |
| 26.09.2024 | 53,25 | 53,25 | 51,25 | 51,75 | -1,90% | - |
| 25.09.2024 | 52,25 | 52,75 | 52,25 | 52,75 | 0,00% | - |
| 24.09.2024 | 52,75 | 54,25 | 51,75 | 52,75 | 0,00% | - |
| 23.09.2024 | 52,50 | 53,75 | 52,25 | 52,75 | 0,00% | - |
| 20.09.2024 | 53,00 | 54,50 | 51,75 | 52,75 | -0,94% | - |
| 19.09.2024 | 52,50 | 54,50 | 52,50 | 53,25 | 1,91% | - |
| 18.09.2024 | 51,50 | 52,75 | 51,25 | 52,25 | 0,97% | - |
| 17.09.2024 | 51,00 | 52,25 | 50,75 | 51,75 | 0,98% | - |
| 16.09.2024 | 50,75 | 52,25 | 50,25 | 51,25 | 0,99% | - |
| 13.09.2024 | 48,40 | 51,25 | 48,40 | 50,75 | 4,21% | - |
| 12.09.2024 | 46,70 | 48,80 | 46,60 | 48,70 | 4,73% | - |
| 11.09.2024 | 45,20 | 46,80 | 44,60 | 46,50 | 2,20% | - |
| 10.09.2024 | 44,80 | 45,80 | 44,30 | 45,50 | 0,66% | - |
| 09.09.2024 | 44,30 | 45,60 | 44,20 | 45,20 | 2,73% | - |
| 06.09.2024 | 44,50 | 45,50 | 43,20 | 44,00 | -1,57% | - |
| 05.09.2024 | 44,70 | 45,20 | 44,20 | 44,70 | 0,00% | - |
| 04.09.2024 | 44,10 | 45,10 | 43,90 | 44,70 | 0,90% | - |
| 03.09.2024 | 45,40 | 45,60 | 44,00 | 44,30 | -3,06% | - |
| 02.09.2024 | 45,60 | 45,70 | 45,30 | 45,70 | 0,22% | - |
| 30.08.2024 | 45,00 | 46,40 | 44,80 | 45,60 | 1,79% | - |
| 29.08.2024 | 44,60 | 45,60 | 44,60 | 44,80 | -0,22% | - |
| 28.08.2024 | 45,30 | 46,10 | 44,60 | 44,90 | -0,66% | - |
| 27.08.2024 | 45,00 | 45,60 | 44,80 | 45,20 | -0,22% | - |
| 26.08.2024 | 44,60 | 45,60 | 44,60 | 45,30 | 0,89% | - |
| 23.08.2024 | 44,40 | 45,40 | 43,70 | 44,90 | 0,67% | - |
| 22.08.2024 | 44,20 | 45,00 | 44,10 | 44,60 | 0,68% | - |
| 21.08.2024 | 43,60 | 44,60 | 43,00 | 44,30 | 1,61% | - |
| 20.08.2024 | 44,00 | 44,60 | 43,30 | 43,60 | -1,13% | 100,00 |
| 19.08.2024 | 44,20 | 44,70 | 43,80 | 44,10 | -0,45% | - |
| 16.08.2024 | 44,50 | 45,00 | 43,80 | 44,30 | -1,12% | - |
| 15.08.2024 | 43,80 | 45,20 | 43,60 | 44,80 | 2,99% | - |
| 14.08.2024 | 43,00 | 43,80 | 42,60 | 43,50 | 1,16% | - |
| 13.08.2024 | 41,60 | 43,40 | 41,40 | 43,00 | 3,12% | - |
| 12.08.2024 | 42,30 | 43,00 | 41,40 | 41,70 | -1,18% | - |
| 09.08.2024 | 41,50 | 45,00 | 41,20 | 42,20 | 1,69% | - |
| 08.08.2024 | 39,70 | 42,00 | 39,60 | 41,50 | 3,75% | - |
| 07.08.2024 | 39,40 | 42,30 | 39,40 | 40,00 | 1,78% | - |
| 06.08.2024 | 39,60 | 41,40 | 38,80 | 39,30 | 0,00% | - |
| 05.08.2024 | 40,20 | 40,90 | 37,40 | 39,30 | -4,84% | - |
| 02.08.2024 | 45,00 | 45,00 | 40,20 | 41,30 | -9,63% | - |
| 01.08.2024 | 47,50 | 48,00 | 44,80 | 45,70 | -2,97% | - |
| 31.07.2024 | 46,80 | 47,60 | 46,40 | 47,10 | 1,29% | - |
| 30.07.2024 | 45,40 | 46,80 | 45,10 | 46,50 | 1,75% | - |
| 29.07.2024 | 45,90 | 46,50 | 45,20 | 45,70 | 0,44% | - |
| 26.07.2024 | 45,20 | 45,80 | 44,50 | 45,50 | 1,11% | - |
| 25.07.2024 | 43,80 | 45,80 | 42,90 | 45,00 | 2,74% | - |
| 24.07.2024 | 44,60 | 45,20 | 43,60 | 43,80 | -3,10% | - |
| 23.07.2024 | 44,20 | 46,00 | 43,30 | 45,20 | 2,03% | - |
| 22.07.2024 | 43,60 | 44,80 | 41,90 | 44,30 | 1,84% | - |
| 19.07.2024 | 44,00 | 44,30 | 43,20 | 43,50 | -1,14% | - |
| 18.07.2024 | 43,00 | 44,40 | 41,60 | 44,00 | 2,56% | - |
| 17.07.2024 | 43,40 | 43,60 | 41,80 | 42,90 | -2,05% | - |
| 16.07.2024 | 42,60 | 44,00 | 42,40 | 43,80 | 3,30% | - |
| 15.07.2024 | 40,40 | 42,50 | 40,10 | 42,40 | 5,21% | - |
| 12.07.2024 | 38,80 | 40,40 | 38,60 | 40,30 | 3,07% | - |
| 11.07.2024 | 37,60 | 39,60 | 37,60 | 39,10 | 3,17% | - |
| 10.07.2024 | 37,50 | 38,20 | 37,20 | 37,90 | 1,07% | - |
| 09.07.2024 | 37,50 | 38,00 | 36,80 | 37,50 | 0,00% | - |
| 08.07.2024 | 37,50 | 38,20 | 37,20 | 37,50 | 0,00% | - |
| 05.07.2024 | 38,10 | 39,70 | 37,10 | 37,50 | -1,32% | - |
| 04.07.2024 | 37,80 | 38,00 | 37,80 | 38,00 | -2,31% | - |
| 03.07.2024 | 38,30 | 49,90 | 37,60 | 38,90 | 1,57% | - |
| 02.07.2024 | 37,80 | 39,70 | 37,80 | 38,30 | 0,52% | - |
| 01.07.2024 | 38,40 | 39,30 | 37,90 | 38,10 | -1,55% | - |
| 28.06.2024 | 39,30 | 40,00 | 38,40 | 38,70 | -1,02% | - |
| 27.06.2024 | 38,70 | 39,60 | 38,20 | 39,10 | 1,03% | - |
| 26.06.2024 | 39,00 | 39,70 | 37,60 | 38,70 | -1,53% | - |
| 25.06.2024 | 39,20 | 39,90 | 37,60 | 39,30 | 0,51% | - |
| 24.06.2024 | 38,50 | 39,40 | 38,20 | 39,10 | 1,56% | - |
| 21.06.2024 | 38,90 | 39,30 | 37,80 | 38,50 | -1,03% | - |
| 20.06.2024 | 38,30 | 39,20 | 38,00 | 38,90 | 1,83% | - |
| 19.06.2024 | 38,00 | 38,30 | 38,00 | 38,20 | 0,26% | - |
| 18.06.2024 | 38,20 | 38,80 | 37,40 | 38,10 | -0,78% | - |
| 17.06.2024 | 37,80 | 38,60 | 37,40 | 38,40 | 0,79% | - |
| 14.06.2024 | 38,40 | 38,60 | 37,90 | 38,10 | -0,52% | - |
| 13.06.2024 | 38,30 | 38,90 | 37,10 | 38,30 | 0,52% | - |
| 12.06.2024 | 37,20 | 38,40 | 37,20 | 38,10 | 1,60% | - |
| 11.06.2024 | 37,00 | 38,00 | 37,00 | 37,50 | 0,81% | - |
| 10.06.2024 | 36,70 | 38,00 | 36,50 | 37,20 | 1,92% | - |
| 07.06.2024 | 37,10 | 37,20 | 36,20 | 36,50 | -1,62% | - |
| 06.06.2024 | 37,60 | 38,10 | 36,60 | 37,10 | -1,85% | - |
| 05.06.2024 | 37,40 | 39,70 | 36,60 | 37,80 | 1,34% | - |
| 04.06.2024 | 37,60 | 39,20 | 37,00 | 37,30 | -1,58% | - |
| 03.06.2024 | 38,70 | 39,30 | 37,50 | 37,90 | -1,81% | - |
| 31.05.2024 | 38,20 | 38,80 | 37,80 | 38,60 | 0,26% | - |
| 30.05.2024 | 38,30 | 38,80 | 38,10 | 38,50 | -0,52% | - |
| 29.05.2024 | 39,40 | 40,10 | 38,10 | 38,70 | -2,27% | - |
| 28.05.2024 | 40,60 | 41,20 | 39,60 | 39,60 | -3,18% | 60,00 |
| 27.05.2024 | 40,80 | 41,00 | 40,60 | 40,90 | 0,25% | - |
| 24.05.2024 | 39,40 | 41,00 | 39,40 | 40,80 | 3,55% | - |
| 23.05.2024 | 40,10 | 40,20 | 39,40 | 39,40 | -1,01% | - |
| 22.05.2024 | 40,10 | 40,40 | 39,20 | 39,80 | -1,00% | 100,00 |
| 21.05.2024 | 39,70 | 40,40 | 39,50 | 40,20 | 1,26% | - |
| 20.05.2024 | 39,50 | 40,00 | 38,80 | 39,70 | 0,51% | - |
| 17.05.2024 | 39,60 | 40,10 | 38,80 | 39,50 | -1,25% | - |
| 16.05.2024 | 40,00 | 40,40 | 39,60 | 40,00 | 0,50% | - |
| 15.05.2024 | 39,10 | 40,40 | 39,10 | 39,80 | 1,79% | - |
| 14.05.2024 | 39,00 | 39,60 | 38,80 | 39,10 | -0,51% | - |