20,100$
-2,47%
Echtzeit-Aktienkurs TORM PLC
Bid:
Ask:
Aktienkurse zur TORM PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 20,76 | 20,77 | 19,97 | 20,10 | -2,47% | 1.385.863,00 |
| 02.01.2025 | 20,23 | 20,69 | 20,15 | 20,61 | 5,96% | 1.562.075,00 |
| 31.12.2024 | 19,09 | 19,55 | 18,96 | 19,45 | 2,37% | 822.658,00 |
| 30.12.2024 | 19,64 | 19,64 | 18,86 | 19,00 | -1,76% | 1.735.259,00 |
| 27.12.2024 | 19,53 | 19,56 | 19,09 | 19,34 | -0,21% | 1.207.343,00 |
| 26.12.2024 | 19,70 | 19,70 | 19,22 | 19,38 | -1,42% | 948.254,00 |
| 24.12.2024 | 19,32 | 19,76 | 19,07 | 19,66 | 3,15% | 862.582,00 |
| 23.12.2024 | 18,35 | 19,06 | 18,34 | 19,06 | 5,36% | 1.133.480,00 |
| 20.12.2024 | 17,92 | 18,30 | 17,77 | 18,09 | 0,67% | 1.082.518,00 |
| 19.12.2024 | 18,45 | 18,48 | 17,90 | 17,97 | -2,55% | 1.251.642,00 |
| 18.12.2024 | 18,29 | 18,73 | 18,29 | 18,44 | 0,82% | 978.476,00 |
| 17.12.2024 | 18,37 | 18,41 | 18,01 | 18,29 | -1,61% | 1.268.316,00 |
| 16.12.2024 | 18,91 | 18,95 | 18,47 | 18,59 | -4,42% | 1.348.712,00 |
| 13.12.2024 | 18,84 | 19,48 | 18,84 | 19,45 | 3,73% | 1.074.289,00 |
| 12.12.2024 | 19,09 | 19,12 | 18,72 | 18,75 | -2,90% | 1.043.709,00 |
| 11.12.2024 | 19,80 | 20,01 | 19,24 | 19,31 | -2,67% | 1.254.172,00 |
| 10.12.2024 | 19,95 | 20,06 | 19,73 | 19,84 | -0,50% | 844.035,00 |
| 09.12.2024 | 19,77 | 20,16 | 19,64 | 19,94 | 1,58% | 1.019.834,00 |
| 06.12.2024 | 19,93 | 19,96 | 19,41 | 19,63 | -1,75% | 1.514.435,00 |
| 05.12.2024 | 20,41 | 20,74 | 19,91 | 19,98 | -1,82% | 1.447.692,00 |
| 04.12.2024 | 20,69 | 20,71 | 20,19 | 20,35 | -1,74% | 1.088.272,00 |
| 03.12.2024 | 20,37 | 20,90 | 20,19 | 20,71 | 1,97% | 1.215.467,00 |
| 02.12.2024 | 20,76 | 20,77 | 20,17 | 20,31 | -3,01% | 1.408.634,00 |
| 29.11.2024 | 21,00 | 21,23 | 20,77 | 20,94 | -0,71% | 639.440,00 |
| 27.11.2024 | 20,89 | 21,39 | 20,69 | 21,09 | -0,42% | 1.275.522,00 |
| 26.11.2024 | 21,31 | 21,58 | 20,98 | 21,18 | -0,31% | 1.234.257,00 |
| 25.11.2024 | 21,91 | 21,91 | 21,21 | 21,25 | -2,95% | 1.678.913,00 |
| 22.11.2024 | 21,65 | 21,90 | 21,25 | 21,89 | -8,06% | 1.397.621,00 |
| 20.11.2024 | 24,29 | 24,38 | 23,71 | 23,81 | -0,67% | 1.676.830,00 |
| 19.11.2024 | 23,60 | 24,04 | 23,47 | 23,97 | 2,30% | 1.241.312,00 |
| 18.11.2024 | 23,00 | 23,53 | 22,99 | 23,43 | 2,54% | 1.503.545,00 |
| 15.11.2024 | 23,55 | 23,64 | 22,72 | 22,85 | -3,30% | 1.642.548,00 |
| 14.11.2024 | 23,84 | 24,32 | 23,50 | 23,63 | -0,42% | 1.473.913,00 |
| 13.11.2024 | 23,00 | 24,08 | 23,00 | 23,73 | 3,42% | 2.134.911,00 |
| 12.11.2024 | 23,54 | 23,55 | 22,77 | 22,95 | -3,59% | 1.442.461,00 |
| 11.11.2024 | 24,08 | 24,11 | 23,75 | 23,80 | -0,71% | 1.149.381,00 |
| 08.11.2024 | 24,70 | 24,87 | 23,75 | 23,97 | -3,31% | 1.576.974,00 |
| 07.11.2024 | 24,90 | 25,55 | 24,64 | 24,79 | 0,16% | 2.143.488,00 |
| 06.11.2024 | 24,07 | 24,92 | 24,06 | 24,75 | -0,84% | 1.293.613,00 |
| 05.11.2024 | 25,38 | 25,53 | 24,69 | 24,96 | -2,12% | 1.226.450,00 |
| 04.11.2024 | 25,51 | 25,65 | 25,22 | 25,50 | -0,97% | 926.248,00 |
| 01.11.2024 | 26,42 | 26,42 | 25,71 | 25,75 | -0,94% | 736.603,00 |
| 31.10.2024 | 25,87 | 26,34 | 25,83 | 26,00 | -0,38% | 932.587,00 |
| 30.10.2024 | 25,94 | 26,18 | 25,47 | 26,10 | -0,78% | 1.326.142,00 |
| 29.10.2024 | 26,69 | 26,69 | 26,13 | 26,30 | -1,90% | 1.231.689,00 |
| 28.10.2024 | 26,74 | 27,00 | 26,54 | 26,81 | -1,76% | 1.261.683,00 |
| 25.10.2024 | 26,95 | 27,50 | 26,89 | 27,29 | 1,22% | 979.573,00 |
| 24.10.2024 | 27,18 | 27,20 | 26,72 | 26,96 | -2,07% | 1.191.647,00 |
| 23.10.2024 | 27,90 | 28,11 | 27,29 | 27,53 | -5,56% | 2.228.058,00 |
| 22.10.2024 | 29,74 | 29,81 | 29,11 | 29,15 | -2,18% | 669.142,00 |
| 21.10.2024 | 30,07 | 30,20 | 29,64 | 29,80 | -0,73% | 519.399,00 |
| 18.10.2024 | 30,01 | 30,11 | 29,68 | 30,02 | 0,40% | 885.635,00 |
| 17.10.2024 | 30,09 | 30,17 | 29,87 | 29,90 | -0,70% | 994.235,00 |
| 16.10.2024 | 29,89 | 30,33 | 29,77 | 30,11 | 0,33% | 881.706,00 |
| 15.10.2024 | 30,34 | 30,72 | 29,96 | 30,01 | -4,09% | 1.330.654,00 |
| 14.10.2024 | 31,00 | 31,44 | 30,80 | 31,29 | -1,11% | 994.864,00 |
| 11.10.2024 | 31,86 | 31,95 | 31,48 | 31,64 | -1,46% | 751.695,00 |
| 10.10.2024 | 32,13 | 32,32 | 31,84 | 32,11 | 0,60% | 387.285,00 |
| 09.10.2024 | 32,04 | 32,13 | 31,63 | 31,92 | -1,30% | 734.407,00 |
| 08.10.2024 | 32,61 | 32,61 | 32,05 | 32,34 | -1,21% | 839.014,00 |
| 07.10.2024 | 32,78 | 33,15 | 32,38 | 32,74 | -0,56% | 911.898,00 |
| 04.10.2024 | 32,91 | 33,10 | 32,70 | 32,92 | -0,90% | 808.476,00 |
| 03.10.2024 | 33,11 | 33,28 | 32,78 | 33,22 | 0,61% | 840.075,00 |
| 02.10.2024 | 33,02 | 33,47 | 32,71 | 33,02 | 1,79% | 1.024.952,00 |
| 01.10.2024 | 32,35 | 32,89 | 31,80 | 32,44 | -5,16% | 4.480.803,00 |
| 30.09.2024 | 34,06 | 34,26 | 33,87 | 34,21 | -0,10% | 580.851,00 |
| 27.09.2024 | 34,01 | 34,34 | 33,78 | 34,24 | -3,17% | 1.102.866,00 |
| 26.09.2024 | 34,68 | 35,43 | 34,68 | 35,36 | 2,49% | 561.621,00 |
| 25.09.2024 | 34,50 | 34,68 | 34,25 | 34,50 | -2,21% | 1.046.368,00 |
| 24.09.2024 | 35,14 | 35,41 | 34,93 | 35,28 | 1,47% | 388.936,00 |
| 23.09.2024 | 34,66 | 35,20 | 34,46 | 34,77 | -0,88% | 576.843,00 |
| 20.09.2024 | 34,77 | 35,27 | 34,45 | 35,08 | -3,73% | 941.341,00 |
| 19.09.2024 | 36,74 | 36,78 | 36,23 | 36,44 | 1,14% | 560.825,00 |
| 18.09.2024 | 36,54 | 36,74 | 36,00 | 36,03 | -0,06% | 609.813,00 |
| 17.09.2024 | 36,30 | 36,30 | 35,74 | 36,05 | 2,97% | 709.149,00 |
| 16.09.2024 | 34,76 | 35,16 | 34,56 | 35,01 | 2,82% | 603.961,00 |
| 13.09.2024 | 33,85 | 34,67 | 33,85 | 34,05 | 1,04% | 492.010,00 |
| 12.09.2024 | 33,47 | 34,18 | 33,43 | 33,70 | 1,32% | 791.516,00 |
| 11.09.2024 | 32,80 | 33,52 | 32,66 | 33,26 | 2,12% | 494.131,00 |
| 10.09.2024 | 33,09 | 33,09 | 32,26 | 32,57 | -1,66% | 609.914,00 |
| 09.09.2024 | 32,91 | 33,29 | 32,74 | 33,12 | 0,27% | 578.036,00 |
| 06.09.2024 | 33,42 | 33,71 | 32,90 | 33,03 | -0,57% | 618.562,00 |
| 05.09.2024 | 33,42 | 33,80 | 33,07 | 33,22 | -2,12% | 790.996,00 |
| 04.09.2024 | 33,91 | 34,49 | 33,89 | 33,94 | 0,15% | 628.037,00 |
| 03.09.2024 | 35,46 | 35,46 | 33,84 | 33,89 | -6,10% | 1.401.500,00 |
| 30.08.2024 | 36,29 | 36,71 | 35,70 | 36,09 | 0,17% | 790.065,00 |
| 29.08.2024 | 35,82 | 36,19 | 35,53 | 36,03 | -2,94% | 759.485,00 |
| 28.08.2024 | 38,02 | 38,04 | 36,48 | 37,12 | -3,83% | 1.607.019,00 |
| 27.08.2024 | 38,68 | 38,81 | 38,17 | 38,60 | 0,05% | 858.269,00 |
| 26.08.2024 | 38,48 | 38,98 | 38,39 | 38,58 | 0,68% | 741.605,00 |
| 23.08.2024 | 37,89 | 38,45 | 37,60 | 38,32 | 2,53% | 657.023,00 |
| 22.08.2024 | 37,99 | 38,09 | 37,33 | 37,38 | -1,39% | 676.105,00 |
| 21.08.2024 | 38,41 | 38,41 | 37,87 | 37,90 | 0,00% | 670.488,00 |
| 20.08.2024 | 38,01 | 38,25 | 37,70 | 37,90 | -1,28% | 918.011,00 |
| 19.08.2024 | 37,73 | 38,91 | 37,73 | 38,39 | 3,01% | 927.733,00 |
| 16.08.2024 | 37,45 | 37,67 | 37,18 | 37,27 | -1,06% | 859.115,00 |
| 15.08.2024 | 37,82 | 38,13 | 37,11 | 37,67 | 0,78% | 991.617,00 |
| 14.08.2024 | 37,50 | 37,87 | 37,09 | 37,38 | 0,56% | 502.073,00 |
| 13.08.2024 | 37,34 | 37,34 | 36,97 | 37,17 | 0,00% | 418.545,00 |
| 12.08.2024 | 37,00 | 37,53 | 37,00 | 37,17 | 0,65% | 316.172,00 |