37,100€
-2,88%
Echtzeit-Aktienkurs TEXAF S.A.
Bid:
Ask:
Aktienkurse zur TEXAF S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 38,00 | 38,20 | 37,20 | 37,20 | -2,62% | 347,00 |
| 25.04.2024 | 38,00 | 38,20 | 38,00 | 38,20 | 0,00% | 524,00 |
| 24.04.2024 | 37,40 | 38,20 | 37,40 | 38,20 | 2,69% | 881,00 |
| 23.04.2024 | 37,20 | 38,20 | 37,20 | 37,20 | 0,54% | 2.843,00 |
| 22.04.2024 | 36,80 | 37,00 | 36,20 | 37,00 | 2,78% | 1.178,00 |
| 19.04.2024 | 36,80 | 36,80 | 36,00 | 36,00 | -2,17% | 136,00 |
| 18.04.2024 | 36,20 | 37,20 | 36,20 | 36,80 | 2,22% | 2.960,00 |
| 17.04.2024 | 34,80 | 36,00 | 34,80 | 36,00 | 5,26% | 4.536,00 |
| 16.04.2024 | 34,80 | 34,80 | 34,20 | 34,20 | -1,72% | 604,00 |
| 15.04.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | 420,00 |
| 12.04.2024 | 35,20 | 35,60 | 34,80 | 34,80 | 0,58% | 316,00 |
| 11.04.2024 | 35,20 | 35,40 | 34,60 | 34,60 | -1,70% | 45,00 |
| 10.04.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | 1,00 |
| 09.04.2024 | 35,20 | 35,20 | 35,00 | 35,00 | -1,69% | 161,00 |
| 08.04.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | 20,00 |
| 05.04.2024 | 35,20 | 35,60 | 35,20 | 35,60 | 1,71% | 992,00 |
| 04.04.2024 | 35,00 | 35,60 | 35,00 | 35,00 | 0,00% | 352,00 |
| 03.04.2024 | 35,00 | 35,40 | 34,60 | 35,00 | 1,16% | 266,00 |
| 02.04.2024 | 35,40 | 35,40 | 34,60 | 34,60 | 0,00% | 596,00 |
| 28.03.2024 | 34,40 | 34,60 | 34,00 | 34,60 | 0,00% | 39,00 |
| 27.03.2024 | 34,00 | 34,60 | 34,00 | 34,60 | 2,37% | 153,00 |
| 26.03.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | 16,00 |
| 25.03.2024 | 33,80 | 34,60 | 33,80 | 33,80 | -0,59% | 1.129,00 |
| 22.03.2024 | 33,60 | 34,00 | 33,40 | 34,00 | 2,41% | 271,00 |
| 21.03.2024 | 33,60 | 33,80 | 33,20 | 33,20 | -0,60% | 614,00 |
| 20.03.2024 | 33,80 | 33,80 | 33,40 | 33,40 | -1,18% | 1.719,00 |
| 19.03.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | 20,00 |
| 18.03.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | 145,00 |
| 15.03.2024 | 34,00 | 34,00 | 33,80 | 33,80 | 0,00% | 165,00 |
| 14.03.2024 | 34,40 | 34,40 | 33,80 | 33,80 | 1,20% | 477,00 |
| 13.03.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | 94,00 |
| 12.03.2024 | 33,40 | 34,40 | 33,40 | 33,40 | 0,00% | 1.235,00 |
| 11.03.2024 | 33,80 | 33,80 | 33,40 | 33,40 | 0,60% | 138,00 |
| 08.03.2024 | 33,40 | 33,80 | 33,20 | 33,20 | 0,00% | 33,00 |
| 07.03.2024 | 33,40 | 33,60 | 33,20 | 33,20 | 0,00% | 308,00 |
| 06.03.2024 | 33,80 | 33,80 | 33,20 | 33,20 | 0,00% | 484,00 |
| 05.03.2024 | 33,60 | 33,80 | 33,20 | 33,20 | -1,78% | 337,00 |
| 04.03.2024 | 33,60 | 33,80 | 33,00 | 33,80 | 1,81% | 867,00 |
| 01.03.2024 | 33,60 | 33,60 | 33,20 | 33,20 | -1,78% | 157,00 |
| 29.02.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,81% | 271,00 |
| 28.02.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -2,35% | 725,00 |
| 27.02.2024 | 32,60 | 34,00 | 32,60 | 34,00 | 7,59% | 5.178,00 |
| 26.02.2024 | 31,00 | 31,60 | 31,00 | 31,60 | 1,28% | 486,00 |
| 23.02.2024 | 32,00 | 32,00 | 31,00 | 31,20 | -1,27% | 634,00 |
| 22.02.2024 | 31,80 | 31,80 | 30,60 | 31,60 | -0,63% | 1.438,00 |
| 21.02.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | 361,00 |
| 20.02.2024 | 32,00 | 32,00 | 31,80 | 31,80 | -0,62% | 289,00 |
| 19.02.2024 | 32,60 | 32,60 | 32,00 | 32,00 | -1,84% | 270,00 |
| 16.02.2024 | 32,20 | 32,60 | 32,20 | 32,60 | 1,24% | 247,00 |
| 15.02.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | 21,00 |
| 14.02.2024 | 32,20 | 32,60 | 32,20 | 32,20 | 0,00% | 261,00 |
| 13.02.2024 | 32,20 | 32,20 | 32,00 | 32,20 | 0,00% | 857,00 |
| 12.02.2024 | 32,40 | 32,40 | 32,20 | 32,20 | -0,62% | 364,00 |
| 09.02.2024 | 32,60 | 32,60 | 32,40 | 32,40 | 0,62% | 75,00 |
| 08.02.2024 | 32,60 | 32,80 | 32,20 | 32,20 | 0,00% | 162,00 |
| 07.02.2024 | 32,60 | 32,80 | 32,20 | 32,20 | 0,00% | 73,00 |
| 06.02.2024 | 32,40 | 32,40 | 32,20 | 32,20 | -0,62% | 340,00 |
| 05.02.2024 | 32,40 | 32,40 | 32,20 | 32,40 | 0,00% | 167,00 |
| 02.02.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | 50,00 |
| 01.02.2024 | 32,60 | 32,60 | 32,20 | 32,20 | -1,83% | 56,00 |
| 31.01.2024 | 32,40 | 32,80 | 32,40 | 32,80 | 1,23% | 40,00 |
| 30.01.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | 65,00 |
| 29.01.2024 | 33,00 | 33,00 | 32,20 | 32,20 | -2,42% | 1.307,00 |
| 26.01.2024 | 32,60 | 33,00 | 32,60 | 33,00 | 2,48% | 65,00 |
| 25.01.2024 | 33,00 | 33,00 | 32,20 | 32,20 | -1,23% | 1.317,00 |
| 24.01.2024 | 33,00 | 33,00 | 32,60 | 32,60 | -1,81% | 469,00 |
| 23.01.2024 | 33,00 | 33,20 | 33,00 | 33,20 | 1,22% | 212,00 |
| 22.01.2024 | 32,60 | 32,80 | 32,40 | 32,80 | 1,23% | 67,00 |
| 19.01.2024 | 32,40 | 32,60 | 32,40 | 32,40 | -1,82% | 251,00 |
| 18.01.2024 | 32,80 | 33,00 | 32,80 | 33,00 | 0,61% | 126,00 |
| 17.01.2024 | 33,00 | 33,00 | 32,80 | 32,80 | -0,61% | 24,00 |
| 16.01.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | 20,00 |
| 15.01.2024 | 33,20 | 33,20 | 33,00 | 33,00 | -1,20% | 198,00 |
| 12.01.2024 | 33,20 | 33,40 | 33,20 | 33,40 | 0,60% | 385,00 |
| 11.01.2024 | 33,20 | 33,80 | 33,20 | 33,20 | 0,00% | 2.900,00 |
| 10.01.2024 | 32,60 | 33,20 | 32,60 | 33,20 | 2,47% | 884,00 |
| 09.01.2024 | 32,20 | 32,40 | 32,20 | 32,40 | 0,00% | 125,00 |
| 08.01.2024 | 32,20 | 32,40 | 32,20 | 32,40 | 0,00% | 1.886,00 |
| 05.01.2024 | 32,60 | 32,60 | 32,20 | 32,40 | -0,61% | 369,00 |
| 04.01.2024 | 32,60 | 32,60 | 32,40 | 32,60 | 0,62% | 676,00 |
| 03.01.2024 | 32,80 | 32,80 | 32,40 | 32,40 | -1,82% | 10,00 |
| 02.01.2024 | 33,00 | 33,00 | 32,40 | 33,00 | 0,00% | 60,00 |
| 29.12.2023 | 32,60 | 33,00 | 32,60 | 33,00 | 1,23% | 2.039,00 |
| 28.12.2023 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | 391,00 |
| 27.12.2023 | 32,60 | 33,00 | 32,40 | 32,40 | -1,82% | 1.131,00 |
| 22.12.2023 | 32,40 | 33,00 | 32,40 | 33,00 | 1,23% | 585,00 |
| 21.12.2023 | 33,00 | 33,00 | 32,60 | 32,60 | -1,21% | 416,00 |
| 20.12.2023 | 33,00 | 33,40 | 33,00 | 33,00 | 0,00% | 403,00 |
| 19.12.2023 | 33,20 | 33,20 | 33,00 | 33,00 | 0,00% | 321,00 |
| 18.12.2023 | 33,00 | 33,60 | 33,00 | 33,00 | -1,79% | 1.010,00 |
| 15.12.2023 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | 126,00 |
| 14.12.2023 | 33,40 | 34,00 | 33,20 | 33,60 | 0,00% | 733,00 |
| 13.12.2023 | 33,60 | 33,60 | 33,00 | 33,60 | 0,00% | 204,00 |
| 12.12.2023 | 33,20 | 33,60 | 33,20 | 33,60 | 1,20% | 126,00 |
| 11.12.2023 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | 50,00 |
| 08.12.2023 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | 285,00 |
| 07.12.2023 | 33,60 | 33,60 | 33,20 | 33,20 | 0,00% | 56,00 |
| 06.12.2023 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | 203,00 |
| 05.12.2023 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | 120,00 |
| 04.12.2023 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | 15,00 |