33,700€
-1,46%
Echtzeit-Aktienkurs TEXAF S.A.
Bid:
Ask:
Aktienkurse zur TEXAF S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 34,40 | 34,40 | 33,60 | 33,60 | -1,75% | 157,00 |
| 17.07.2025 | 34,20 | 34,20 | 34,00 | 34,20 | 0,00% | 23,00 |
| 16.07.2025 | 34,00 | 34,40 | 34,00 | 34,20 | 0,59% | 61,00 |
| 15.07.2025 | 33,80 | 34,00 | 33,80 | 34,00 | 1,80% | 20,00 |
| 14.07.2025 | 34,20 | 34,20 | 33,40 | 33,40 | -2,91% | 193,00 |
| 11.07.2025 | 34,20 | 34,40 | 33,60 | 34,40 | 0,00% | 148,00 |
| 10.07.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 1,78% | 85,00 |
| 09.07.2025 | 34,00 | 34,40 | 33,80 | 33,80 | -1,17% | 362,00 |
| 08.07.2025 | 33,60 | 34,20 | 33,60 | 34,20 | 1,18% | 1.358,00 |
| 07.07.2025 | 33,20 | 33,80 | 33,20 | 33,80 | 0,60% | 298,00 |
| 04.07.2025 | 34,20 | 34,40 | 33,60 | 33,60 | -2,33% | 351,00 |
| 03.07.2025 | 34,00 | 34,40 | 33,80 | 34,40 | 1,18% | 285,00 |
| 02.07.2025 | 33,80 | 34,00 | 33,80 | 34,00 | 0,59% | 128,00 |
| 01.07.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | 111,00 |
| 30.06.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 1,81% | 954,00 |
| 27.06.2025 | 33,80 | 33,80 | 33,20 | 33,20 | -1,78% | 306,00 |
| 26.06.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | 283,00 |
| 25.06.2025 | 33,60 | 33,80 | 33,60 | 33,80 | 1,20% | 31,00 |
| 24.06.2025 | 33,60 | 33,60 | 33,40 | 33,40 | 0,60% | 80,00 |
| 23.06.2025 | 33,40 | 33,40 | 33,20 | 33,20 | -0,60% | 192,00 |
| 20.06.2025 | 33,40 | 33,80 | 33,40 | 33,40 | 0,60% | 264,00 |
| 19.06.2025 | 33,40 | 33,80 | 33,20 | 33,20 | 0,00% | 53,00 |
| 18.06.2025 | 33,40 | 33,40 | 33,20 | 33,20 | -0,60% | 25,00 |
| 17.06.2025 | 33,40 | 33,80 | 33,40 | 33,40 | 0,00% | 35,00 |
| 16.06.2025 | 33,60 | 33,60 | 33,40 | 33,40 | 0,00% | 17,00 |
| 13.06.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | 29,00 |
| 12.06.2025 | 33,40 | 33,80 | 33,40 | 33,80 | 1,81% | 81,00 |
| 11.06.2025 | 33,60 | 33,60 | 33,20 | 33,20 | -0,60% | 84,00 |
| 10.06.2025 | 33,40 | 33,80 | 33,40 | 33,40 | 0,60% | 135,00 |
| 09.06.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | 250,00 |
| 06.06.2025 | 33,40 | 33,40 | 33,20 | 33,20 | 0,00% | 155,00 |
| 05.06.2025 | 34,00 | 34,00 | 33,20 | 33,20 | -2,35% | 204,00 |
| 04.06.2025 | 33,80 | 34,00 | 33,80 | 34,00 | 2,41% | 414,00 |
| 03.06.2025 | 33,80 | 33,80 | 33,20 | 33,20 | -0,60% | 772,00 |
| 02.06.2025 | 34,00 | 34,00 | 33,40 | 33,40 | -1,76% | 278,00 |
| 30.05.2025 | 33,60 | 34,40 | 33,60 | 34,00 | -2,30% | 861,00 |
| 29.05.2025 | 34,80 | 35,00 | 34,80 | 34,80 | 0,00% | 332,00 |
| 28.05.2025 | 34,80 | 35,20 | 34,80 | 34,80 | -0,57% | 543,00 |
| 27.05.2025 | 34,80 | 35,00 | 34,40 | 35,00 | 0,57% | 1.368,00 |
| 26.05.2025 | 34,40 | 34,80 | 34,00 | 34,80 | 1,16% | 997,00 |
| 23.05.2025 | 34,60 | 34,80 | 34,40 | 34,40 | -0,58% | 153,00 |
| 22.05.2025 | 34,80 | 34,80 | 34,40 | 34,60 | -0,57% | 273,00 |
| 21.05.2025 | 34,60 | 34,80 | 34,40 | 34,80 | 0,58% | 548,00 |
| 20.05.2025 | 34,60 | 34,60 | 34,40 | 34,60 | 0,58% | 148,00 |
| 19.05.2025 | 34,00 | 34,60 | 34,00 | 34,40 | 1,78% | 150,00 |
| 16.05.2025 | 34,40 | 34,60 | 33,80 | 33,80 | -2,31% | 35,00 |
| 15.05.2025 | 34,00 | 34,60 | 34,00 | 34,60 | 1,76% | 1.025,00 |
| 14.05.2025 | 33,60 | 34,00 | 33,40 | 34,00 | 1,19% | 5.326,00 |
| 13.05.2025 | 32,40 | 33,60 | 32,40 | 33,60 | 4,35% | 2.415,00 |
| 12.05.2025 | 32,40 | 32,40 | 32,20 | 32,20 | -0,62% | 318,00 |
| 09.05.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | 115,00 |
| 08.05.2025 | 32,60 | 32,60 | 32,00 | 32,00 | -1,84% | 481,00 |
| 07.05.2025 | 32,20 | 32,80 | 32,20 | 32,60 | 1,24% | 884,00 |
| 06.05.2025 | 32,40 | 32,40 | 32,20 | 32,20 | 0,00% | 202,00 |
| 05.05.2025 | 32,40 | 32,40 | 31,40 | 32,20 | -1,23% | 2.069,00 |
| 02.05.2025 | 33,00 | 33,00 | 32,00 | 32,60 | -1,21% | 948,00 |
| 30.04.2025 | 32,60 | 33,00 | 32,60 | 33,00 | 1,23% | 100,00 |
| 29.04.2025 | 32,80 | 32,80 | 32,60 | 32,60 | -0,61% | 58,00 |
| 28.04.2025 | 33,00 | 33,00 | 32,60 | 32,80 | -0,61% | 465,00 |
| 25.04.2025 | 32,80 | 33,00 | 32,80 | 33,00 | 2,48% | 2.413,00 |
| 24.04.2025 | 32,60 | 32,60 | 32,20 | 32,20 | -1,23% | 10,00 |
| 23.04.2025 | 32,60 | 32,60 | 32,20 | 32,60 | 0,62% | 208,00 |
| 22.04.2025 | 31,80 | 32,40 | 31,80 | 32,40 | 2,53% | 317,00 |
| 17.04.2025 | 32,00 | 32,20 | 31,60 | 31,60 | -0,63% | 94,00 |
| 16.04.2025 | 32,00 | 32,00 | 31,60 | 31,80 | 0,00% | 290,00 |
| 15.04.2025 | 32,00 | 32,40 | 31,80 | 31,80 | -0,62% | 2.660,00 |
| 14.04.2025 | 31,80 | 32,00 | 31,60 | 32,00 | 1,91% | 313,00 |
| 11.04.2025 | 31,20 | 31,60 | 31,20 | 31,40 | 0,00% | 643,00 |
| 10.04.2025 | 32,20 | 32,40 | 31,40 | 31,40 | 0,00% | 549,00 |
| 09.04.2025 | 32,00 | 32,00 | 31,00 | 31,40 | -1,88% | 435,00 |
| 08.04.2025 | 31,80 | 32,00 | 31,60 | 32,00 | 0,63% | 681,00 |
| 07.04.2025 | 32,00 | 32,00 | 30,80 | 31,80 | -1,24% | 2.432,00 |
| 04.04.2025 | 32,00 | 32,40 | 31,80 | 32,20 | -0,62% | 496,00 |
| 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 |