16,700€
-0,60%
Echtzeit-Aktienkurs TESCO PLC
Bid:
Ask:
Aktienkurse zur TESCO PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 16,70 | 16,95 | 16,50 | 16,70 | -0,60% | - |
| 05.10.2026 | 16,70 | 16,95 | 16,60 | 16,80 | 0,00% | - |
| 02.10.2026 | 16,90 | 17,15 | 16,50 | 16,80 | -0,59% | - |
| 01.10.2026 | 16,80 | 17,00 | 16,35 | 16,90 | 1,81% | - |
| 30.09.2026 | 16,70 | 16,95 | 16,40 | 16,60 | -0,60% | - |
| 29.09.2026 | 17,00 | 17,00 | 16,50 | 16,70 | -2,34% | - |
| 28.09.2026 | 16,70 | 17,15 | 16,70 | 17,10 | 1,79% | - |
| 25.09.2026 | 16,80 | 16,85 | 16,55 | 16,80 | -0,59% | - |
| 24.09.2026 | 16,90 | 17,05 | 16,60 | 16,90 | 1,20% | - |
| 23.09.2026 | 17,20 | 17,20 | 16,50 | 16,70 | -2,34% | - |
| 22.09.2026 | 17,00 | 17,25 | 16,80 | 17,10 | 0,00% | - |
| 21.09.2026 | 16,70 | 17,10 | 16,70 | 17,10 | 1,79% | - |
| 18.09.2026 | 17,00 | 17,15 | 16,50 | 16,80 | -1,75% | - |
| 17.09.2026 | 16,80 | 17,15 | 16,70 | 17,10 | 2,70% | - |
| 16.09.2026 | 17,00 | 17,00 | 16,60 | 16,65 | -2,63% | - |
| 15.09.2026 | 17,00 | 17,15 | 16,80 | 17,10 | 0,00% | - |
| 14.09.2026 | 16,40 | 17,10 | 16,40 | 17,10 | 3,64% | - |
| 11.09.2026 | 16,30 | 16,85 | 16,30 | 16,50 | 1,85% | - |
| 10.09.2026 | 16,40 | 16,70 | 16,20 | 16,20 | -1,82% | - |
| 09.09.2026 | 16,60 | 16,85 | 16,30 | 16,50 | -1,20% | - |
| 08.09.2026 | 16,50 | 17,05 | 16,50 | 16,70 | 0,00% | - |
| 07.09.2026 | 16,60 | 17,15 | 16,60 | 16,70 | 0,00% | 1.854,00 |
| 04.09.2026 | 16,40 | 16,85 | 16,40 | 16,70 | 1,21% | - |
| 03.09.2026 | 16,40 | 16,75 | 16,30 | 16,50 | 0,00% | 2,00 |
| 02.09.2026 | 16,60 | 16,85 | 16,30 | 16,50 | -1,20% | - |
| 01.09.2026 | 16,10 | 16,70 | 16,10 | 16,70 | 3,09% | - |
| 31.08.2026 | 16,10 | 16,70 | 15,90 | 16,20 | 0,00% | - |
| 28.08.2026 | 16,10 | 16,25 | 15,90 | 16,20 | 0,00% | - |
| 27.08.2026 | 16,30 | 16,30 | 15,80 | 16,20 | -1,22% | - |
| 26.08.2026 | 16,30 | 16,55 | 16,20 | 16,40 | 1,23% | - |
| 25.08.2026 | 16,35 | 16,50 | 16,20 | 16,20 | -1,22% | - |
| 24.08.2026 | 16,00 | 16,40 | 16,00 | 16,40 | 3,14% | - |
| 21.08.2026 | 15,80 | 16,25 | 15,80 | 15,90 | 0,00% | - |
| 20.08.2026 | 15,70 | 16,00 | 15,70 | 15,90 | 0,63% | - |
| 19.08.2026 | 15,70 | 15,95 | 15,70 | 15,80 | -3,66% | - |
| 05.05.2026 | 16,60 | 16,95 | 16,20 | 16,40 | -0,91% | - |
| 04.05.2026 | 16,80 | 16,80 | 16,35 | 16,55 | -0,90% | - |
| 30.04.2026 | 16,50 | 17,05 | 16,50 | 16,70 | 0,00% | - |
| 29.04.2026 | 16,80 | 17,05 | 16,60 | 16,70 | -1,76% | - |
| 28.04.2026 | 16,80 | 17,00 | 16,65 | 17,00 | 0,00% | - |
| 27.04.2026 | 16,80 | 17,25 | 16,70 | 17,00 | 0,00% | - |
| 24.04.2026 | 16,70 | 17,45 | 16,70 | 17,00 | 1,19% | - |
| 23.04.2026 | 17,10 | 17,45 | 16,40 | 16,80 | -1,75% | 50,00 |
| 22.04.2026 | 17,10 | 17,25 | 16,80 | 17,10 | 0,59% | - |
| 21.04.2026 | 16,80 | 17,30 | 16,80 | 17,00 | -0,87% | - |
| 20.04.2026 | 16,80 | 17,25 | 16,80 | 17,15 | 2,08% | - |
| 17.04.2026 | 17,00 | 17,15 | 16,50 | 16,80 | -1,75% | - |
| 16.04.2026 | 16,30 | 17,20 | 16,30 | 17,10 | 4,27% | 120,00 |
| 15.04.2026 | 16,40 | 17,15 | 16,30 | 16,40 | 0,00% | - |
| 14.04.2026 | 16,70 | 16,90 | 16,25 | 16,40 | -1,80% | - |
| 13.04.2026 | 16,70 | 17,15 | 16,70 | 16,70 | -0,60% | - |
| 10.04.2026 | 16,90 | 17,25 | 16,80 | 16,80 | -1,18% | - |
| 09.04.2026 | 16,60 | 17,20 | 16,60 | 17,00 | 1,19% | - |
| 08.04.2026 | 17,15 | 17,15 | 16,60 | 16,80 | 0,00% | - |
| 07.04.2026 | 16,60 | 16,95 | 16,05 | 16,80 | 0,00% | - |
| 02.04.2026 | 16,00 | 16,90 | 16,00 | 16,80 | 2,44% | - |
| 01.04.2026 | 16,50 | 16,65 | 16,10 | 16,40 | -0,61% | - |
| 31.03.2026 | 16,20 | 16,65 | 16,00 | 16,50 | 1,85% | - |
| 30.03.2026 | 15,90 | 16,30 | 15,90 | 16,20 | 1,89% | - |
| 27.03.2026 | 16,00 | 16,05 | 15,70 | 15,90 | -0,62% | - |
| 26.03.2026 | 15,90 | 16,35 | 15,80 | 16,00 | 0,31% | - |
| 25.03.2026 | 16,20 | 16,20 | 15,80 | 15,95 | -0,31% | - |
| 24.03.2026 | 16,00 | 16,20 | 15,70 | 16,00 | 0,63% | - |
| 23.03.2026 | 16,00 | 16,15 | 15,70 | 15,90 | -2,15% | - |
| 20.03.2026 | 16,80 | 16,90 | 16,10 | 16,25 | -3,27% | 32,00 |
| 19.03.2026 | 16,65 | 17,10 | 16,50 | 16,80 | 0,00% | - |
| 18.03.2026 | 17,50 | 17,50 | 16,80 | 16,80 | -3,45% | - |
| 17.03.2026 | 17,10 | 17,45 | 17,00 | 17,40 | 1,16% | - |
| 16.03.2026 | 17,10 | 17,30 | 17,00 | 17,20 | 1,78% | - |
| 13.03.2026 | 16,40 | 17,10 | 16,40 | 16,90 | 0,60% | - |
| 12.03.2026 | 16,30 | 16,80 | 16,10 | 16,80 | 1,82% | - |
| 11.03.2026 | 16,60 | 16,60 | 16,10 | 16,50 | 0,30% | - |
| 10.03.2026 | 16,40 | 16,50 | 16,30 | 16,45 | 0,92% | - |
| 09.03.2026 | 15,70 | 16,50 | 15,50 | 16,30 | 0,00% | - |
| 06.03.2026 | 16,50 | 16,50 | 15,90 | 16,30 | 0,62% | - |
| 05.03.2026 | 16,80 | 16,80 | 16,00 | 16,20 | -2,41% | - |
| 04.03.2026 | 16,50 | 16,85 | 16,35 | 16,60 | 1,22% | - |
| 03.03.2026 | 16,60 | 16,60 | 16,10 | 16,40 | -0,30% | - |
| 02.03.2026 | 16,70 | 18,00 | 16,10 | 16,45 | 0,30% | - |
| 27.02.2026 | 16,90 | 16,95 | 16,00 | 16,40 | -2,96% | - |
| 26.02.2026 | 17,20 | 17,20 | 16,60 | 16,90 | -1,74% | - |
| 25.02.2026 | 17,50 | 17,50 | 17,00 | 17,20 | -0,86% | - |
| 24.02.2026 | 17,20 | 17,55 | 16,55 | 17,35 | -0,29% | - |
| 23.02.2026 | 16,90 | 17,40 | 16,80 | 17,40 | 1,75% | - |
| 20.02.2026 | 17,20 | 17,25 | 17,00 | 17,10 | 0,00% | - |
| 19.02.2026 | 17,10 | 17,15 | 16,70 | 17,10 | 0,00% | - |
| 18.02.2026 | 16,90 | 17,25 | 16,90 | 17,10 | 1,18% | - |
| 17.02.2026 | 16,60 | 17,15 | 16,50 | 16,90 | 1,20% | - |
| 16.02.2026 | 16,80 | 17,05 | 16,70 | 16,70 | -1,18% | - |
| 13.02.2026 | 16,50 | 17,00 | 16,30 | 16,90 | 3,68% | - |
| 12.02.2026 | 16,20 | 16,45 | 16,10 | 16,30 | 0,62% | - |
| 11.02.2026 | 15,70 | 16,40 | 15,70 | 16,20 | 3,85% | - |
| 10.02.2026 | 15,40 | 16,00 | 15,40 | 15,60 | -0,64% | - |
| 09.02.2026 | 15,70 | 15,70 | 15,40 | 15,70 | 0,00% | - |
| 06.02.2026 | 15,40 | 15,80 | 15,40 | 15,70 | 1,62% | - |
| 05.02.2026 | 15,70 | 15,70 | 15,40 | 15,45 | -1,59% | - |
| 04.02.2026 | 15,30 | 16,00 | 15,20 | 15,70 | 2,61% | - |
| 03.02.2026 | 15,10 | 15,30 | 14,80 | 15,30 | 1,32% | - |
| 02.02.2026 | 14,50 | 15,10 | 14,50 | 15,10 | 3,42% | - |
| 30.01.2026 | 14,80 | 14,90 | 14,60 | 14,60 | -1,35% | - |