13,750€
1,18%
Echtzeit-Aktienkurs Tonies SE
Bid:
Ask:
Aktienkurse zur Tonies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 13,70 | 13,76 | 13,50 | 13,75 | 1,18% | 6.422,00 |
| 29.10.2026 | 13,40 | 13,70 | 13,35 | 13,59 | 1,04% | 4.861,00 |
| 28.10.2026 | 13,94 | 13,94 | 13,36 | 13,45 | -3,45% | 3.898,00 |
| 27.10.2026 | 13,71 | 13,96 | 13,43 | 13,93 | 1,60% | 9.695,00 |
| 26.10.2026 | 14,03 | 14,13 | 13,61 | 13,71 | -3,86% | 8.851,00 |
| 23.10.2026 | 13,92 | 14,33 | 13,85 | 14,26 | 2,22% | 10.327,00 |
| 22.10.2026 | 14,52 | 14,52 | 13,84 | 13,95 | -5,10% | 8.692,00 |
| 21.10.2026 | 14,22 | 14,70 | 14,09 | 14,70 | 4,93% | 19.845,00 |
| 20.10.2026 | 13,20 | 14,24 | 13,15 | 14,01 | 6,70% | 14.734,00 |
| 19.10.2026 | 12,96 | 13,22 | 12,54 | 13,13 | 2,74% | 10.060,00 |
| 16.10.2026 | 12,49 | 12,98 | 12,41 | 12,78 | 2,82% | 14.480,00 |
| 15.10.2026 | 12,44 | 12,44 | 12,43 | 12,43 | 1,89% | 50,00 |
| 14.10.2026 | 11,94 | 12,35 | 11,86 | 12,20 | 3,13% | 6.390,00 |
| 13.10.2026 | 11,60 | 11,87 | 11,60 | 11,83 | 1,72% | 1.961,00 |
| 12.10.2026 | 11,74 | 11,85 | 11,59 | 11,63 | -0,85% | 3.697,00 |
| 09.10.2026 | 11,68 | 11,87 | 11,56 | 11,73 | 1,12% | 5.471,00 |
| 08.10.2026 | 11,60 | 11,72 | 11,51 | 11,60 | -1,11% | 2.038,00 |
| 07.10.2026 | 11,52 | 11,73 | 11,50 | 11,73 | 1,38% | 7.717,00 |
| 06.10.2026 | 11,76 | 11,81 | 11,46 | 11,57 | -1,53% | 6.248,00 |
| 05.10.2026 | 11,88 | 11,88 | 11,72 | 11,75 | -1,67% | 8.778,00 |
| 02.10.2026 | 11,74 | 12,06 | 11,70 | 11,95 | 1,10% | 5.483,00 |
| 01.10.2026 | 12,08 | 12,08 | 11,70 | 11,82 | -2,23% | 4.826,00 |
| 30.09.2026 | 12,10 | 12,22 | 12,02 | 12,09 | 0,83% | 3.718,00 |
| 29.09.2026 | 11,78 | 12,08 | 11,71 | 11,99 | 2,57% | 10.532,00 |
| 28.09.2026 | 11,36 | 11,83 | 11,32 | 11,69 | 2,81% | 4.411,00 |
| 25.09.2026 | 11,54 | 11,68 | 11,37 | 11,37 | -2,24% | 7.039,00 |
| 24.09.2026 | 11,78 | 11,88 | 11,53 | 11,63 | -1,36% | 4.371,00 |
| 23.09.2026 | 11,62 | 11,81 | 11,47 | 11,79 | 2,25% | 2.348,00 |
| 22.09.2026 | 11,22 | 11,76 | 11,22 | 11,53 | 2,22% | 5.715,00 |
| 21.09.2026 | 11,50 | 11,68 | 11,11 | 11,28 | -1,74% | 8.954,00 |
| 18.09.2026 | 11,54 | 11,66 | 11,39 | 11,48 | -0,78% | 1.727,00 |
| 17.09.2026 | 11,48 | 11,66 | 11,42 | 11,57 | 0,61% | 2.093,00 |
| 16.09.2026 | 11,41 | 11,60 | 11,20 | 11,50 | 0,79% | 2.898,00 |
| 15.09.2026 | 11,61 | 11,72 | 11,37 | 11,41 | -3,14% | 7.197,00 |
| 14.09.2026 | 11,57 | 11,79 | 11,48 | 11,78 | 1,29% | 8.591,00 |
| 11.09.2026 | 11,73 | 11,76 | 11,61 | 11,63 | -0,85% | 3.818,00 |
| 10.09.2026 | 11,98 | 11,98 | 11,58 | 11,73 | -2,01% | 5.560,00 |
| 09.09.2026 | 12,02 | 12,17 | 11,87 | 11,97 | -0,99% | 8.890,00 |
| 08.09.2026 | 11,78 | 12,12 | 11,71 | 12,09 | 1,68% | 25.984,00 |
| 07.09.2026 | 11,73 | 12,00 | 11,66 | 11,89 | 0,51% | 5.152,00 |
| 04.09.2026 | 11,50 | 11,88 | 11,42 | 11,83 | 3,14% | 10.652,00 |
| 03.09.2026 | 11,62 | 11,65 | 11,30 | 11,47 | -1,71% | 19.154,00 |
| 02.09.2026 | 11,68 | 11,78 | 11,50 | 11,67 | -0,68% | 12.248,00 |
| 01.09.2026 | 11,98 | 11,98 | 11,54 | 11,75 | -1,34% | 10.632,00 |
| 31.08.2026 | 11,72 | 11,98 | 11,72 | 11,91 | 1,19% | 6.603,00 |
| 28.08.2026 | 11,79 | 11,88 | 11,62 | 11,77 | 0,34% | 6.110,00 |
| 27.08.2026 | 11,45 | 11,81 | 11,43 | 11,73 | 2,71% | 5.118,00 |
| 26.08.2026 | 11,59 | 11,59 | 11,39 | 11,42 | -4,59% | 4.584,00 |
| 25.08.2026 | 11,36 | 11,97 | 11,24 | 11,97 | 4,45% | 7.928,00 |
| 24.08.2026 | 11,58 | 11,67 | 11,14 | 11,46 | -2,72% | 26.312,00 |
| 21.08.2026 | 11,76 | 11,98 | 11,51 | 11,78 | 0,94% | 9.227,00 |
| 20.08.2026 | 11,77 | 11,83 | 11,56 | 11,67 | -5,35% | 2.836,00 |
| 19.08.2026 | 12,34 | 12,54 | 12,21 | 12,33 | 22,75% | 4.139,00 |
| 05.05.2026 | 10,18 | 10,34 | 9,96 | 10,05 | -1,42% | 9.050,00 |
| 04.05.2026 | 10,48 | 10,48 | 10,07 | 10,19 | -1,55% | 8.960,00 |
| 30.04.2026 | 10,18 | 10,36 | 9,90 | 10,35 | 2,27% | 9.198,00 |
| 29.04.2026 | 10,30 | 10,37 | 10,05 | 10,12 | -2,41% | 13.674,00 |
| 28.04.2026 | 10,04 | 10,61 | 9,97 | 10,37 | 3,13% | 13.449,00 |
| 27.04.2026 | 10,15 | 10,21 | 9,99 | 10,06 | -0,40% | 4.100,00 |
| 24.04.2026 | 10,06 | 10,29 | 9,92 | 10,10 | 0,90% | 11.582,00 |
| 23.04.2026 | 9,61 | 10,15 | 9,56 | 10,01 | 3,89% | 10.915,00 |
| 22.04.2026 | 9,89 | 9,93 | 9,59 | 9,63 | -2,78% | 7.034,00 |
| 21.04.2026 | 10,08 | 10,08 | 9,75 | 9,91 | -0,75% | 6.888,00 |
| 20.04.2026 | 9,82 | 10,08 | 9,73 | 9,98 | 2,15% | 5.128,00 |
| 17.04.2026 | 9,77 | 10,02 | 9,62 | 9,77 | -0,26% | 15.327,00 |
| 16.04.2026 | 9,91 | 10,32 | 9,64 | 9,80 | -2,39% | 35.167,00 |
| 15.04.2026 | 10,57 | 10,63 | 9,66 | 10,04 | -6,91% | 30.485,00 |
| 14.04.2026 | 10,69 | 11,01 | 10,01 | 10,78 | 5,69% | 18.528,00 |
| 13.04.2026 | 10,22 | 10,30 | 9,66 | 10,20 | -0,97% | 18.163,00 |
| 10.04.2026 | 10,16 | 10,50 | 10,14 | 10,30 | 0,88% | 9.266,00 |
| 09.04.2026 | 10,29 | 10,32 | 10,07 | 10,21 | -1,16% | 4.515,00 |
| 08.04.2026 | 10,20 | 10,73 | 10,20 | 10,33 | 3,25% | 15.547,00 |
| 07.04.2026 | 10,08 | 10,20 | 9,83 | 10,01 | -0,79% | 8.453,00 |
| 02.04.2026 | 10,07 | 10,23 | 10,00 | 10,09 | -0,64% | 4.752,00 |
| 01.04.2026 | 10,24 | 10,44 | 10,07 | 10,15 | -0,20% | 10.804,00 |
| 31.03.2026 | 10,17 | 10,22 | 10,05 | 10,17 | 0,79% | 2.864,00 |
| 30.03.2026 | 10,07 | 10,28 | 9,89 | 10,09 | 0,25% | 9.775,00 |
| 27.03.2026 | 10,25 | 10,25 | 9,98 | 10,07 | -2,57% | 4.228,00 |
| 26.03.2026 | 10,32 | 10,43 | 10,19 | 10,33 | -1,05% | 4.421,00 |
| 25.03.2026 | 10,30 | 10,50 | 10,19 | 10,44 | 3,06% | 6.339,00 |
| 24.03.2026 | 10,37 | 10,44 | 10,13 | 10,13 | -2,78% | 2.226,00 |
| 23.03.2026 | 9,73 | 10,49 | 9,59 | 10,42 | 7,64% | 8.064,00 |
| 20.03.2026 | 10,40 | 10,44 | 9,43 | 9,68 | -6,29% | 24.285,00 |
| 19.03.2026 | 10,23 | 10,53 | 10,22 | 10,33 | -0,67% | 6.742,00 |
| 18.03.2026 | 10,94 | 10,94 | 10,22 | 10,40 | -4,32% | 13.830,00 |
| 17.03.2026 | 10,69 | 10,97 | 10,58 | 10,87 | 1,49% | 5.906,00 |
| 16.03.2026 | 10,76 | 10,89 | 10,60 | 10,71 | 0,56% | 6.103,00 |
| 13.03.2026 | 10,57 | 10,86 | 10,53 | 10,65 | -0,56% | 5.098,00 |
| 12.03.2026 | 10,70 | 10,80 | 10,63 | 10,71 | -0,56% | 10.004,00 |
| 11.03.2026 | 10,74 | 10,93 | 10,68 | 10,77 | 0,75% | 3.608,00 |
| 10.03.2026 | 10,60 | 11,00 | 10,49 | 10,69 | 2,89% | 21.031,00 |
| 09.03.2026 | 10,67 | 10,67 | 10,32 | 10,39 | -3,17% | 11.185,00 |
| 06.03.2026 | 10,82 | 10,90 | 10,55 | 10,73 | 0,19% | 24.958,00 |
| 05.03.2026 | 11,06 | 11,10 | 10,71 | 10,71 | -3,60% | 4.332,00 |
| 04.03.2026 | 10,94 | 11,15 | 10,87 | 11,11 | 1,09% | 2.609,00 |
| 03.03.2026 | 11,20 | 11,23 | 10,78 | 10,99 | -3,26% | 21.974,00 |
| 02.03.2026 | 11,37 | 11,46 | 11,12 | 11,36 | -1,82% | 17.700,00 |
| 27.02.2026 | 11,63 | 11,77 | 11,44 | 11,57 | -0,52% | 8.651,00 |
| 26.02.2026 | 11,40 | 11,72 | 11,29 | 11,63 | 2,20% | 5.456,00 |
| 25.02.2026 | 11,57 | 11,70 | 11,36 | 11,38 | -0,87% | 9.668,00 |