32,900€
2,17%
Echtzeit-Aktienkurs TEXAF S.A.
Bid:
Ask:
Aktienkurse zur TEXAF S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2025 | 32,90 | 32,90 | 32,70 | 32,70 | 1,55% | - |
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 |
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% | - |