10,060€
0,20%
Echtzeit-Aktienkurs Tonies SE
Bid:
Ask:
Aktienkurse zur Tonies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2026 | 11,69 | 11,69 | 11,20 | 11,48 | -1,12% | 10.185,00 |
| 23.02.2026 | 11,58 | 11,80 | 11,55 | 11,61 | -0,43% | 7.162,00 |
| 20.02.2026 | 11,40 | 11,70 | 11,23 | 11,66 | 2,19% | 8.246,00 |
| 19.02.2026 | 11,21 | 11,57 | 11,11 | 11,41 | 1,78% | 23.697,00 |
| 18.02.2026 | 11,09 | 11,30 | 10,96 | 11,21 | 1,45% | 14.059,00 |
| 17.02.2026 | 11,13 | 11,13 | 10,80 | 11,05 | -0,18% | 12.745,00 |
| 16.02.2026 | 11,05 | 11,13 | 10,84 | 11,07 | 0,54% | 4.337,00 |
| 13.02.2026 | 11,16 | 11,25 | 10,88 | 11,01 | -0,90% | 18.283,00 |
| 12.02.2026 | 11,58 | 11,71 | 11,09 | 11,11 | -3,81% | 16.550,00 |
| 11.02.2026 | 11,61 | 11,79 | 11,38 | 11,55 | 0,35% | 10.141,00 |
| 10.02.2026 | 11,82 | 11,98 | 11,47 | 11,51 | -2,29% | 13.310,00 |
| 09.02.2026 | 11,22 | 11,92 | 11,20 | 11,78 | 7,09% | 24.071,00 |
| 06.02.2026 | 11,05 | 11,23 | 10,83 | 11,00 | 1,76% | 30.736,00 |
| 05.02.2026 | 10,65 | 11,33 | 10,65 | 10,81 | 2,85% | 35.964,00 |
| 04.02.2026 | 10,28 | 10,79 | 10,28 | 10,51 | 2,84% | 15.604,00 |
| 03.02.2026 | 10,50 | 10,57 | 10,20 | 10,22 | -1,45% | 9.949,00 |
| 02.02.2026 | 10,23 | 10,53 | 10,23 | 10,37 | 0,78% | 7.677,00 |
| 30.01.2026 | 10,13 | 10,41 | 10,10 | 10,29 | 1,98% | 9.010,00 |
| 29.01.2026 | 10,31 | 10,52 | 9,91 | 10,09 | -2,23% | 16.962,00 |
| 28.01.2026 | 10,84 | 10,84 | 10,25 | 10,32 | -4,71% | 19.435,00 |
| 27.01.2026 | 11,12 | 11,12 | 10,72 | 10,83 | -1,90% | 10.254,00 |
| 26.01.2026 | 11,14 | 11,14 | 10,86 | 11,04 | -1,34% | 9.308,00 |
| 23.01.2026 | 11,10 | 11,23 | 10,92 | 11,19 | 0,63% | 24.288,00 |
| 22.01.2026 | 10,75 | 11,15 | 10,64 | 11,12 | 3,73% | 15.788,00 |
| 21.01.2026 | 10,60 | 10,75 | 10,41 | 10,72 | 0,94% | 5.831,00 |
| 20.01.2026 | 10,27 | 10,62 | 10,27 | 10,62 | 1,82% | 7.977,00 |
| 19.01.2026 | 10,73 | 10,75 | 10,09 | 10,43 | -4,22% | 34.656,00 |
| 16.01.2026 | 10,72 | 10,89 | 10,65 | 10,89 | 1,49% | 3.903,00 |
| 15.01.2026 | 10,62 | 10,82 | 10,48 | 10,73 | 0,75% | 10.646,00 |
| 14.01.2026 | 10,82 | 10,84 | 10,48 | 10,65 | -1,11% | 12.764,00 |
| 13.01.2026 | 10,84 | 10,90 | 10,72 | 10,77 | -0,83% | 9.429,00 |
| 12.01.2026 | 10,80 | 10,89 | 10,66 | 10,86 | -0,09% | 12.736,00 |
| 09.01.2026 | 10,70 | 10,98 | 10,69 | 10,87 | 1,12% | 11.647,00 |
| 08.01.2026 | 10,77 | 10,84 | 10,59 | 10,75 | -1,10% | 12.558,00 |
| 07.01.2026 | 10,66 | 10,92 | 10,62 | 10,87 | 2,64% | 11.049,00 |
| 06.01.2026 | 10,37 | 10,69 | 10,22 | 10,59 | 2,12% | 12.115,00 |
| 05.01.2026 | 10,33 | 10,49 | 10,21 | 10,37 | 0,39% | 9.417,00 |
| 02.01.2026 | 10,48 | 10,57 | 10,26 | 10,33 | -1,15% | 27.140,00 |
| 30.12.2025 | 10,52 | 10,70 | 10,44 | 10,45 | -2,70% | 12.350,00 |
| 29.12.2025 | 10,30 | 10,86 | 9,98 | 10,74 | 6,13% | 30.152,00 |
| 23.12.2025 | 9,79 | 10,42 | 9,54 | 10,12 | 3,11% | 19.057,00 |
| 22.12.2025 | 10,08 | 10,08 | 9,56 | 9,82 | -1,95% | 12.765,00 |
| 19.12.2025 | 9,82 | 10,16 | 9,81 | 10,01 | 1,88% | 14.986,00 |
| 18.12.2025 | 9,67 | 9,89 | 9,66 | 9,83 | 1,45% | 10.662,00 |
| 17.12.2025 | 9,61 | 9,75 | 9,50 | 9,69 | 1,04% | 13.684,00 |
| 16.12.2025 | 9,31 | 9,68 | 9,19 | 9,59 | 3,01% | 16.315,00 |
| 15.12.2025 | 9,21 | 9,73 | 9,08 | 9,31 | 0,76% | 14.025,00 |
| 12.12.2025 | 9,13 | 9,45 | 8,99 | 9,24 | 1,21% | 8.409,00 |
| 11.12.2025 | 9,20 | 9,25 | 8,98 | 9,13 | -0,87% | 18.238,00 |
| 10.12.2025 | 9,43 | 9,43 | 9,02 | 9,21 | -2,02% | 3.789,00 |
| 09.12.2025 | 9,41 | 9,51 | 9,30 | 9,40 | -0,11% | 14.381,00 |
| 08.12.2025 | 9,45 | 9,51 | 9,29 | 9,41 | 0,37% | 8.010,00 |
| 05.12.2025 | 9,45 | 9,54 | 9,26 | 9,37 | -0,74% | 6.729,00 |