31,800€
-1,85%
Echtzeit-Aktienkurs TEXAF S.A.
Bid:
Ask:
Aktienkurse zur TEXAF S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 32,10 | 32,20 | 31,70 | 31,80 | -1,85% | - |
| 03.04.2025 | 32,20 | 32,40 | 32,00 | 32,40 | 0,00% | 496,00 |
| 02.04.2025 | 32,60 | 32,60 | 32,40 | 32,40 | 0,00% | 440,00 |
| 01.04.2025 | 32,60 | 32,80 | 32,40 | 32,40 | -1,22% | 279,00 |
| 31.03.2025 | 32,40 | 33,00 | 32,40 | 32,80 | -0,61% | 102,00 |
| 28.03.2025 | 33,00 | 33,00 | 32,40 | 33,00 | 0,00% | 838,00 |
| 27.03.2025 | 32,80 | 33,00 | 32,60 | 33,00 | 0,00% | 331,00 |
| 26.03.2025 | 33,00 | 33,00 | 32,80 | 33,00 | 0,61% | 710,00 |
| 25.03.2025 | 33,00 | 33,00 | 32,40 | 32,80 | 0,00% | 250,00 |
| 24.03.2025 | 33,00 | 33,00 | 32,80 | 32,80 | -0,61% | 387,00 |
| 21.03.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | 236,00 |
| 20.03.2025 | 33,60 | 33,60 | 32,80 | 32,80 | -2,38% | 666,00 |
| 19.03.2025 | 33,20 | 33,80 | 33,20 | 33,60 | 1,20% | 272,00 |
| 18.03.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | 1,00 |
| 17.03.2025 | 33,80 | 33,80 | 32,80 | 33,20 | -1,19% | 1.112,00 |
| 14.03.2025 | 33,80 | 33,80 | 33,00 | 33,60 | 0,00% | 220,00 |
| 13.03.2025 | 33,40 | 33,60 | 33,40 | 33,60 | 0,60% | 182,00 |
| 12.03.2025 | 33,20 | 33,40 | 33,20 | 33,40 | 1,21% | 56,00 |
| 11.03.2025 | 33,00 | 33,20 | 32,80 | 33,00 | -1,79% | 235,00 |
| 10.03.2025 | 33,20 | 33,60 | 33,20 | 33,60 | 0,00% | 60,00 |
| 07.03.2025 | 33,20 | 33,60 | 33,00 | 33,60 | 2,44% | 501,00 |
| 06.03.2025 | 33,80 | 33,80 | 32,80 | 32,80 | -2,38% | 1.096,00 |
| 05.03.2025 | 33,40 | 34,00 | 33,40 | 33,60 | 0,60% | 206,00 |
| 04.03.2025 | 33,40 | 33,80 | 33,40 | 33,40 | -2,91% | 513,00 |
| 03.03.2025 | 34,20 | 34,40 | 33,80 | 34,40 | 2,38% | 194,00 |
| 28.02.2025 | 33,00 | 34,20 | 33,00 | 33,60 | 1,82% | 1.188,00 |
| 27.02.2025 | 33,40 | 33,80 | 33,00 | 33,00 | 0,61% | 265,00 |
| 26.02.2025 | 33,00 | 33,40 | 32,80 | 32,80 | -0,61% | 190,00 |
| 25.02.2025 | 32,60 | 33,20 | 32,60 | 33,00 | 0,61% | 227,00 |
| 24.02.2025 | 32,80 | 33,00 | 32,80 | 32,80 | 0,00% | 58,00 |
| 21.02.2025 | 32,80 | 33,20 | 32,60 | 32,80 | 0,00% | 371,00 |
| 20.02.2025 | 33,00 | 33,20 | 32,80 | 32,80 | -0,61% | 678,00 |
| 19.02.2025 | 33,20 | 33,20 | 33,00 | 33,00 | -0,60% | 286,00 |
| 18.02.2025 | 33,60 | 33,60 | 33,00 | 33,20 | -1,19% | 558,00 |
| 17.02.2025 | 33,00 | 33,80 | 33,00 | 33,60 | 0,60% | 2.263,00 |
| 14.02.2025 | 33,60 | 33,60 | 33,40 | 33,40 | -0,60% | 152,00 |
| 13.02.2025 | 33,80 | 33,80 | 33,60 | 33,60 | 0,60% | 163,00 |
| 12.02.2025 | 33,80 | 33,80 | 33,40 | 33,40 | -1,18% | 107,00 |
| 11.02.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | 51,00 |
| 10.02.2025 | 33,40 | 33,80 | 33,40 | 33,80 | 1,20% | 241,00 |
| 07.02.2025 | 33,60 | 33,60 | 33,20 | 33,40 | 0,60% | 78,00 |
| 06.02.2025 | 33,60 | 33,60 | 33,20 | 33,20 | -1,19% | 331,00 |
| 05.02.2025 | 33,60 | 33,80 | 33,00 | 33,60 | 0,00% | 640,00 |
| 04.02.2025 | 33,20 | 34,00 | 33,20 | 33,60 | 1,20% | 681,00 |
| 03.02.2025 | 33,20 | 33,20 | 33,00 | 33,20 | 0,00% | 423,00 |
| 31.01.2025 | 33,40 | 33,80 | 33,20 | 33,20 | -0,60% | 1.066,00 |
| 30.01.2025 | 33,60 | 34,00 | 33,20 | 33,40 | -2,34% | 1.468,00 |
| 29.01.2025 | 34,40 | 34,40 | 33,60 | 34,20 | -1,72% | 3.493,00 |
| 28.01.2025 | 35,80 | 35,80 | 34,60 | 34,80 | -2,79% | 1.737,00 |
| 27.01.2025 | 35,60 | 35,80 | 35,60 | 35,80 | 1,13% | 12,00 |
| 24.01.2025 | 35,60 | 35,60 | 35,40 | 35,40 | -0,56% | 216,00 |
| 23.01.2025 | 35,20 | 35,60 | 35,20 | 35,60 | 1,14% | 48,00 |
| 22.01.2025 | 35,60 | 35,60 | 35,20 | 35,20 | -1,12% | 101,00 |
| 21.01.2025 | 35,40 | 35,60 | 35,40 | 35,60 | 1,14% | 148,00 |
| 20.01.2025 | 35,60 | 35,60 | 35,20 | 35,20 | 0,00% | 83,00 |
| 17.01.2025 | 35,80 | 35,80 | 35,20 | 35,20 | -1,68% | 149,00 |
| 16.01.2025 | 35,80 | 35,80 | 35,60 | 35,80 | 0,00% | 29,00 |
| 15.01.2025 | 35,80 | 35,80 | 35,40 | 35,80 | 1,13% | 131,00 |
| 14.01.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -1,67% | 100,00 |
| 13.01.2025 | 35,40 | 36,00 | 35,40 | 36,00 | 1,69% | 230,00 |
| 10.01.2025 | 35,60 | 36,00 | 35,40 | 35,40 | -1,12% | 194,00 |
| 09.01.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | 1,00 |
| 08.01.2025 | 36,00 | 36,00 | 35,60 | 36,00 | 1,69% | 267,00 |
| 07.01.2025 | 35,40 | 35,80 | 35,20 | 35,40 | 0,57% | 853,00 |
| 06.01.2025 | 35,40 | 35,60 | 35,00 | 35,20 | -1,12% | 618,00 |
| 03.01.2025 | 35,80 | 35,80 | 35,40 | 35,60 | 1,71% | 330,00 |
| 02.01.2025 | 35,40 | 35,60 | 35,00 | 35,00 | 0,00% | 670,00 |
| 31.12.2024 | 35,20 | 35,40 | 35,00 | 35,00 | 0,57% | 132,00 |
| 30.12.2024 | 34,80 | 35,40 | 34,80 | 34,80 | -0,57% | 326,00 |
| 27.12.2024 | 35,40 | 35,40 | 34,60 | 35,00 | -1,69% | 7.043,00 |
| 24.12.2024 | 35,40 | 35,60 | 34,60 | 35,60 | -0,56% | 1.460,00 |
| 23.12.2024 | 35,80 | 35,80 | 34,80 | 35,80 | 4,07% | 1.553,00 |
| 20.12.2024 | 33,80 | 34,40 | 33,60 | 34,40 | 1,78% | 170,00 |
| 19.12.2024 | 34,40 | 34,40 | 33,60 | 33,80 | -2,31% | 286,00 |
| 18.12.2024 | 34,40 | 34,60 | 34,00 | 34,60 | 0,58% | 169,00 |
| 17.12.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | 5,00 |
| 16.12.2024 | 34,80 | 34,80 | 34,00 | 34,40 | -1,15% | 414,00 |
| 13.12.2024 | 34,20 | 34,80 | 34,20 | 34,80 | 2,35% | 516,00 |
| 12.12.2024 | 34,80 | 34,80 | 34,00 | 34,00 | -1,73% | 360,00 |
| 11.12.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | 1,00 |
| 10.12.2024 | 34,60 | 34,60 | 34,00 | 34,60 | -0,57% | 245,00 |
| 09.12.2024 | 34,60 | 34,80 | 34,20 | 34,80 | 2,35% | 425,00 |
| 06.12.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | - |
| 05.12.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 04.12.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 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 |