34,500€
-0,29%
Echtzeit-Aktienkurs TEXAF S.A.
Bid:
Ask:
Aktienkurse zur TEXAF S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 35,10 | 35,10 | 33,90 | 34,40 | -0,58% | - |
| 03.12.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 1,76% | - |
| 02.12.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 29.11.2024 | 34,80 | 34,80 | 33,80 | 34,40 | -1,71% | 1.035,00 |
| 28.11.2024 | 34,40 | 35,00 | 34,20 | 35,00 | 1,74% | 332,00 |
| 27.11.2024 | 34,80 | 35,00 | 34,40 | 34,40 | -1,15% | 26,00 |
| 26.11.2024 | 34,80 | 34,80 | 34,20 | 34,80 | 1,75% | 953,00 |
| 25.11.2024 | 34,60 | 34,80 | 34,20 | 34,20 | -1,72% | 839,00 |
| 22.11.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,29% | 25,00 |
| 21.11.2024 | 34,70 | 34,70 | 34,70 | 34,70 | -0,29% | - |
| 20.11.2024 | 34,80 | 34,80 | 34,60 | 34,80 | 0,58% | 43,00 |
| 19.11.2024 | 35,40 | 35,40 | 34,60 | 34,60 | -1,14% | 382,00 |
| 18.11.2024 | 35,60 | 35,60 | 35,00 | 35,00 | -1,69% | 448,00 |
| 15.11.2024 | 36,00 | 36,00 | 35,40 | 35,60 | -1,11% | 358,00 |
| 14.11.2024 | 36,20 | 36,60 | 36,00 | 36,00 | -0,55% | 626,00 |
| 13.11.2024 | 36,20 | 36,80 | 36,20 | 36,20 | 0,00% | 1.019,00 |
| 12.11.2024 | 36,80 | 36,80 | 36,20 | 36,20 | -1,63% | 316,00 |
| 11.11.2024 | 36,60 | 36,80 | 36,40 | 36,80 | 0,00% | 551,00 |
| 08.11.2024 | 36,80 | 37,00 | 36,80 | 36,80 | 0,55% | 634,00 |
| 07.11.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | 203,00 |
| 06.11.2024 | 36,80 | 37,00 | 36,60 | 36,60 | -0,54% | 78,00 |
| 05.11.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | 4,00 |
| 04.11.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | 170,00 |
| 01.11.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | 86,00 |
| 31.10.2024 | 37,00 | 37,00 | 36,60 | 36,60 | -0,54% | 37,00 |
| 30.10.2024 | 37,00 | 37,00 | 36,80 | 36,80 | -0,54% | 66,00 |
| 29.10.2024 | 36,80 | 37,00 | 36,80 | 37,00 | 0,00% | 51,00 |
| 28.10.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | 22,00 |
| 25.10.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | 26,00 |
| 24.10.2024 | 36,60 | 37,00 | 36,60 | 36,60 | 0,00% | 19,00 |
| 23.10.2024 | 37,00 | 37,00 | 36,60 | 36,60 | -0,54% | 101,00 |
| 22.10.2024 | 37,20 | 37,20 | 36,80 | 36,80 | -0,54% | 169,00 |
| 21.10.2024 | 37,20 | 37,40 | 36,40 | 37,00 | 2,21% | 2.093,00 |
| 18.10.2024 | 36,40 | 36,80 | 36,20 | 36,20 | -0,55% | 310,00 |
| 17.10.2024 | 36,60 | 37,00 | 36,40 | 36,40 | 0,00% | 192,00 |
| 16.10.2024 | 36,60 | 36,60 | 36,40 | 36,40 | -1,36% | 86,00 |
| 15.10.2024 | 36,80 | 37,00 | 36,80 | 36,90 | 1,37% | - |
| 14.10.2024 | 36,40 | 37,00 | 36,40 | 36,40 | -1,09% | 569,00 |
| 11.10.2024 | 36,80 | 36,80 | 36,60 | 36,80 | -0,54% | 69,00 |
| 10.10.2024 | 36,80 | 37,00 | 36,80 | 37,00 | 0,00% | 124,00 |
| 09.10.2024 | 36,60 | 37,00 | 36,40 | 37,00 | 0,54% | 204,00 |
| 08.10.2024 | 37,40 | 37,40 | 36,80 | 36,80 | -1,60% | 96,00 |
| 07.10.2024 | 37,40 | 37,40 | 36,40 | 37,40 | 1,08% | 466,00 |
| 04.10.2024 | 36,80 | 37,00 | 36,80 | 37,00 | 0,54% | 110,00 |
| 03.10.2024 | 37,40 | 37,40 | 36,80 | 36,80 | -1,60% | 300,00 |
| 02.10.2024 | 37,40 | 37,40 | 37,00 | 37,40 | 0,00% | 198,00 |
| 01.10.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | 70,00 |
| 30.09.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | 10,00 |
| 27.09.2024 | 37,40 | 37,40 | 37,20 | 37,20 | 0,00% | 103,00 |
| 26.09.2024 | 37,40 | 37,40 | 37,20 | 37,20 | -0,53% | 46,00 |
| 25.09.2024 | 37,60 | 37,80 | 37,40 | 37,40 | -0,53% | 666,00 |
| 24.09.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | 152,00 |
| 23.09.2024 | 37,40 | 37,80 | 37,40 | 37,60 | -0,53% | 3.089,00 |
| 20.09.2024 | 37,80 | 38,00 | 37,20 | 37,80 | 0,53% | 781,00 |
| 19.09.2024 | 37,20 | 37,60 | 37,20 | 37,60 | 1,62% | 970,00 |
| 18.09.2024 | 36,80 | 37,20 | 36,80 | 37,00 | 0,54% | 725,00 |
| 17.09.2024 | 36,60 | 36,80 | 36,20 | 36,80 | 0,55% | 342,00 |
| 16.09.2024 | 36,20 | 36,80 | 36,20 | 36,60 | 1,67% | 332,00 |
| 13.09.2024 | 35,40 | 36,40 | 35,40 | 36,00 | 1,12% | 338,00 |
| 12.09.2024 | 36,20 | 36,20 | 35,60 | 35,60 | -2,20% | 426,00 |
| 11.09.2024 | 36,80 | 36,80 | 36,20 | 36,40 | -1,09% | 864,00 |
| 10.09.2024 | 36,60 | 36,80 | 36,60 | 36,80 | 0,55% | 189,00 |
| 09.09.2024 | 36,20 | 36,60 | 36,20 | 36,60 | 3,98% | 1.029,00 |
| 06.09.2024 | 35,60 | 35,80 | 35,20 | 35,20 | -1,12% | 175,00 |
| 05.09.2024 | 35,40 | 35,60 | 35,00 | 35,60 | 1,14% | 837,00 |
| 04.09.2024 | 35,80 | 35,80 | 35,20 | 35,20 | -2,22% | 76,00 |
| 03.09.2024 | 35,80 | 36,00 | 35,20 | 36,00 | 0,00% | 581,00 |
| 02.09.2024 | 35,40 | 36,00 | 35,40 | 36,00 | 0,56% | 159,00 |
| 30.08.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 2,29% | 235,00 |
| 29.08.2024 | 35,60 | 35,60 | 35,00 | 35,00 | -0,57% | 202,00 |
| 28.08.2024 | 35,20 | 35,20 | 35,00 | 35,20 | -0,56% | 687,00 |
| 27.08.2024 | 35,60 | 35,60 | 35,40 | 35,40 | 0,00% | 407,00 |
| 26.08.2024 | 35,60 | 35,60 | 35,40 | 35,40 | -0,56% | 160,00 |
| 23.08.2024 | 35,20 | 35,60 | 35,00 | 35,60 | 1,14% | 215,00 |
| 22.08.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | 108,00 |
| 21.08.2024 | 35,00 | 35,20 | 35,00 | 35,20 | 0,57% | 75,00 |
| 20.08.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | 25,00 |
| 19.08.2024 | 35,40 | 35,40 | 35,00 | 35,00 | 0,00% | 55,00 |
| 16.08.2024 | 35,00 | 35,00 | 34,40 | 35,00 | 2,34% | 975,00 |
| 15.08.2024 | 34,00 | 34,20 | 34,00 | 34,20 | 0,59% | 123,00 |
| 14.08.2024 | 34,80 | 34,80 | 34,00 | 34,00 | -2,30% | 116,00 |
| 13.08.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | 2,00 |
| 12.08.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | 106,00 |
| 09.08.2024 | 34,60 | 34,80 | 34,60 | 34,80 | 0,00% | 17,00 |
| 08.08.2024 | 33,80 | 34,80 | 33,80 | 34,80 | 2,35% | 350,00 |
| 07.08.2024 | 35,00 | 35,00 | 34,00 | 34,00 | -2,86% | 570,00 |
| 06.08.2024 | 34,20 | 35,00 | 33,80 | 35,00 | 1,16% | 581,00 |
| 05.08.2024 | 34,60 | 35,20 | 34,40 | 34,60 | -1,14% | 1.229,00 |
| 02.08.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | 150,00 |
| 01.08.2024 | 35,40 | 35,40 | 34,80 | 35,40 | 1,72% | 254,00 |
| 31.07.2024 | 34,60 | 34,80 | 34,60 | 34,80 | 0,00% | 113,00 |
| 30.07.2024 | 34,60 | 35,20 | 34,60 | 34,80 | 0,58% | 630,00 |
| 29.07.2024 | 35,60 | 35,60 | 34,60 | 34,60 | -3,35% | 958,00 |
| 26.07.2024 | 36,20 | 36,20 | 35,40 | 35,80 | -1,10% | 602,00 |
| 25.07.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | 40,00 |
| 24.07.2024 | 36,20 | 36,80 | 36,20 | 36,80 | 1,10% | 319,00 |
| 23.07.2024 | 36,20 | 36,40 | 35,60 | 36,40 | 0,55% | 701,00 |
| 22.07.2024 | 36,00 | 36,20 | 36,00 | 36,20 | 0,56% | 180,00 |
| 19.07.2024 | 36,60 | 36,60 | 36,00 | 36,00 | -1,64% | 355,00 |
| 18.07.2024 | 36,40 | 36,80 | 36,40 | 36,60 | 0,00% | 401,00 |