36,540€
1,68%
Echtzeit-Aktienkurs TPG Inc.
Bid:
Ask:
Aktienkurse zur TPG Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 38,66 | 40,08 | 38,08 | 39,00 | 0,65% | 10.800,00 |
| 04.05.2026 | 37,93 | 39,97 | 37,63 | 38,75 | 4,18% | 632,00 |
| 30.04.2026 | 35,97 | 37,65 | 35,69 | 37,20 | 3,28% | - |
| 29.04.2026 | 36,48 | 36,48 | 35,74 | 36,02 | -0,65% | - |
| 28.04.2026 | 36,78 | 37,02 | 35,64 | 36,25 | -1,04% | - |
| 27.04.2026 | 37,40 | 37,58 | 35,85 | 36,63 | -1,57% | 385,00 |
| 24.04.2026 | 37,51 | 37,62 | 36,82 | 37,22 | -0,01% | 1.971,00 |
| 23.04.2026 | 38,74 | 39,01 | 36,08 | 37,22 | -4,38% | 196,00 |
| 22.04.2026 | 38,72 | 39,36 | 38,46 | 38,93 | 1,12% | - |
| 21.04.2026 | 38,18 | 39,56 | 37,97 | 38,50 | 1,45% | 258,00 |
| 20.04.2026 | 38,03 | 38,40 | 37,67 | 37,95 | -0,73% | 202,00 |
| 17.04.2026 | 36,66 | 38,60 | 36,56 | 38,23 | 4,07% | 492,00 |
| 16.04.2026 | 37,55 | 37,77 | 36,70 | 36,73 | -1,82% | - |
| 15.04.2026 | 35,91 | 37,61 | 35,79 | 37,41 | 4,10% | 7,00 |
| 14.04.2026 | 33,82 | 36,33 | 33,65 | 35,94 | 6,82% | - |
| 13.04.2026 | 32,46 | 33,74 | 32,36 | 33,64 | 3,00% | 3.000,00 |
| 10.04.2026 | 33,19 | 33,78 | 31,92 | 32,66 | -1,46% | - |
| 09.04.2026 | 32,81 | 33,40 | 31,80 | 33,15 | 1,04% | - |
| 08.04.2026 | 33,77 | 34,52 | 32,64 | 32,81 | 0,12% | 483,00 |
| 07.04.2026 | 32,94 | 33,16 | 32,21 | 32,77 | -1,61% | 15,00 |
| 02.04.2026 | 32,70 | 34,10 | 32,00 | 33,30 | 0,30% | - |
| 01.04.2026 | 35,20 | 35,60 | 33,00 | 33,20 | -5,14% | - |
| 31.03.2026 | 35,00 | 35,60 | 34,20 | 35,00 | 0,86% | - |
| 30.03.2026 | 34,00 | 35,40 | 33,60 | 34,70 | 2,06% | - |
| 27.03.2026 | 34,80 | 35,40 | 33,70 | 34,00 | -2,86% | - |
| 26.03.2026 | 34,90 | 35,80 | 34,70 | 35,00 | -0,57% | - |
| 25.03.2026 | 34,80 | 36,00 | 34,30 | 35,20 | 1,73% | - |
| 24.03.2026 | 34,10 | 34,80 | 33,40 | 34,60 | 0,58% | 255,00 |
| 23.03.2026 | 34,40 | 36,10 | 34,10 | 34,40 | -0,58% | 276,00 |
| 20.03.2026 | 35,40 | 36,20 | 34,40 | 34,60 | -2,81% | 4.200,00 |
| 19.03.2026 | 35,80 | 36,30 | 35,00 | 35,60 | -1,11% | - |
| 18.03.2026 | 35,60 | 36,70 | 35,20 | 36,00 | 1,69% | - |
| 17.03.2026 | 34,60 | 35,90 | 34,00 | 35,40 | 2,91% | 234,00 |
| 16.03.2026 | 36,00 | 36,00 | 34,20 | 34,40 | -2,82% | - |
| 13.03.2026 | 33,80 | 36,20 | 33,60 | 35,40 | 4,12% | - |
| 12.03.2026 | 35,00 | 35,20 | 33,70 | 34,00 | -3,41% | 2.400,00 |
| 11.03.2026 | 36,30 | 36,80 | 34,40 | 35,20 | -3,30% | - |
| 10.03.2026 | 36,90 | 37,30 | 35,60 | 36,40 | -0,55% | - |
| 09.03.2026 | 36,90 | 37,30 | 35,60 | 36,60 | -1,08% | - |
| 06.03.2026 | 38,80 | 39,30 | 36,40 | 37,00 | -4,64% | - |
| 05.03.2026 | 39,30 | 39,90 | 38,00 | 38,80 | -1,02% | 27,00 |
| 04.03.2026 | 38,30 | 39,30 | 37,70 | 39,20 | 2,62% | 225,00 |
| 03.03.2026 | 37,90 | 39,00 | 36,40 | 38,20 | 1,06% | 3.385,00 |
| 02.03.2026 | 36,90 | 38,10 | 35,70 | 37,80 | 2,72% | - |
| 27.02.2026 | 38,00 | 38,30 | 35,20 | 36,80 | -3,66% | 15,00 |
| 26.02.2026 | 37,70 | 39,30 | 37,30 | 38,20 | 1,06% | 17,00 |
| 25.02.2026 | 36,20 | 38,20 | 36,00 | 37,80 | 3,28% | 960,00 |
| 24.02.2026 | 36,00 | 37,60 | 35,60 | 36,60 | 1,95% | 272,00 |
| 23.02.2026 | 37,50 | 38,10 | 34,90 | 35,90 | -4,77% | 9,00 |
| 20.02.2026 | 37,90 | 38,20 | 36,70 | 37,70 | 0,00% | 3.900,00 |
| 19.02.2026 | 40,10 | 40,20 | 36,60 | 37,70 | -7,14% | 224,00 |
| 18.02.2026 | 39,50 | 40,90 | 39,50 | 40,60 | 2,53% | 117,00 |
| 17.02.2026 | 41,80 | 42,10 | 39,50 | 39,60 | -5,04% | - |
| 16.02.2026 | 41,70 | 41,90 | 41,70 | 41,70 | -0,24% | - |
| 13.02.2026 | 41,20 | 42,30 | 40,50 | 41,80 | 1,95% | - |
| 12.02.2026 | 41,90 | 42,60 | 39,30 | 41,00 | -2,15% | 58,00 |
| 11.02.2026 | 44,50 | 45,50 | 41,50 | 41,90 | -6,26% | - |
| 10.02.2026 | 46,10 | 46,80 | 43,90 | 44,70 | -3,25% | 24,00 |
| 09.02.2026 | 46,40 | 47,60 | 45,60 | 46,20 | -0,86% | 150,00 |
| 06.02.2026 | 45,40 | 47,80 | 44,50 | 46,60 | 2,64% | - |
| 05.02.2026 | 47,50 | 48,00 | 41,70 | 45,40 | -4,62% | 2.400,00 |
| 04.02.2026 | 45,10 | 47,70 | 43,90 | 47,60 | 5,31% | 60,00 |
| 03.02.2026 | 49,20 | 49,70 | 43,40 | 45,20 | -8,32% | 15,00 |
| 02.02.2026 | 49,40 | 50,05 | 48,50 | 49,30 | -0,80% | - |
| 30.01.2026 | 49,30 | 49,80 | 48,80 | 49,70 | 1,22% | - |
| 29.01.2026 | 49,50 | 51,00 | 48,60 | 49,10 | -1,21% | - |
| 28.01.2026 | 49,80 | 50,75 | 49,50 | 49,70 | 0,20% | - |
| 27.01.2026 | 51,00 | 51,75 | 49,50 | 49,60 | -3,69% | - |
| 26.01.2026 | 52,50 | 53,25 | 51,00 | 51,50 | -2,37% | - |
| 23.01.2026 | 53,50 | 54,25 | 52,25 | 52,75 | -1,86% | 2.400,00 |
| 22.01.2026 | 54,50 | 55,25 | 53,50 | 53,75 | -0,92% | - |
| 21.01.2026 | 53,00 | 55,25 | 52,50 | 54,25 | 0,46% | - |
| 20.01.2026 | 56,75 | 57,25 | 53,50 | 54,00 | -6,09% | 4.050,00 |
| 19.01.2026 | 57,50 | 57,75 | 57,25 | 57,50 | -0,86% | - |
| 16.01.2026 | 57,50 | 59,00 | 57,50 | 58,00 | 0,43% | - |
| 15.01.2026 | 56,75 | 58,25 | 56,25 | 57,75 | 2,21% | 125,00 |
| 14.01.2026 | 56,00 | 56,75 | 55,25 | 56,50 | 0,44% | 9.600,00 |
| 13.01.2026 | 56,75 | 57,00 | 55,25 | 56,25 | -0,88% | 187,00 |
| 12.01.2026 | 56,75 | 57,25 | 56,00 | 56,75 | -0,87% | - |
| 09.01.2026 | 57,50 | 58,25 | 56,00 | 57,25 | -0,43% | - |
| 08.01.2026 | 56,75 | 57,75 | 56,00 | 57,50 | 1,32% | - |
| 07.01.2026 | 59,50 | 60,50 | 56,25 | 56,75 | -4,62% | 2.700,00 |
| 06.01.2026 | 57,50 | 60,25 | 57,25 | 59,50 | 3,03% | - |
| 05.01.2026 | 56,00 | 59,25 | 56,00 | 57,75 | 2,67% | 15,00 |
| 02.01.2026 | 54,25 | 56,25 | 54,25 | 56,25 | 1,35% | - |
| 30.12.2025 | 55,00 | 55,75 | 54,75 | 55,50 | 0,91% | - |
| 29.12.2025 | 55,75 | 56,50 | 54,75 | 55,00 | -0,90% | - |
| 23.12.2025 | 56,25 | 56,50 | 55,25 | 55,50 | -0,89% | - |
| 22.12.2025 | 55,00 | 56,75 | 54,75 | 56,00 | 1,36% | 15,00 |
| 19.12.2025 | 55,00 | 55,75 | 54,75 | 55,25 | 0,45% | - |
| 18.12.2025 | 55,50 | 56,75 | 54,75 | 55,00 | -0,45% | - |
| 17.12.2025 | 56,50 | 57,50 | 55,25 | 55,25 | -2,21% | - |
| 16.12.2025 | 56,50 | 57,25 | 56,00 | 56,50 | -0,44% | - |
| 15.12.2025 | 57,25 | 58,00 | 56,50 | 56,75 | -0,44% | 464,00 |
| 12.12.2025 | 58,00 | 58,75 | 56,75 | 57,00 | -2,98% | - |
| 11.12.2025 | 57,50 | 59,00 | 56,75 | 58,75 | 1,73% | 4.050,00 |
| 10.12.2025 | 56,00 | 58,50 | 56,00 | 57,75 | 2,67% | - |
| 09.12.2025 | 52,75 | 57,00 | 52,75 | 56,25 | 6,13% | - |
| 08.12.2025 | 52,75 | 54,25 | 52,50 | 53,00 | 0,47% | 1.230,00 |
| 05.12.2025 | 52,00 | 53,25 | 52,00 | 52,75 | 0,96% | - |