32,350€
0,31%
Echtzeit-Aktienkurs Theon International PLC
Bid:
Ask:
Aktienkurse zur Theon International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 34,10 | 34,20 | 31,85 | 32,25 | -5,49% | - |
| 18.03.2026 | 32,30 | 34,40 | 32,13 | 34,13 | 7,40% | - |
| 17.03.2026 | 32,03 | 32,10 | 31,23 | 31,78 | 0,00% | - |
| 16.03.2026 | 31,80 | 32,15 | 31,50 | 31,78 | -0,55% | 650,00 |
| 13.03.2026 | 31,20 | 32,65 | 31,10 | 31,95 | 2,57% | - |
| 12.03.2026 | 30,33 | 31,63 | 30,33 | 31,15 | 1,47% | - |
| 11.03.2026 | 31,30 | 31,35 | 29,93 | 30,70 | -1,68% | - |
| 10.03.2026 | 30,90 | 31,75 | 30,73 | 31,23 | 1,05% | - |
| 09.03.2026 | 31,08 | 31,40 | 29,70 | 30,90 | -1,20% | 100,00 |
| 06.03.2026 | 30,25 | 31,28 | 29,60 | 31,28 | 3,65% | - |
| 05.03.2026 | 31,63 | 31,80 | 29,75 | 30,18 | -3,90% | - |
| 04.03.2026 | 30,75 | 31,63 | 30,68 | 31,40 | 1,45% | 1,00 |
| 03.03.2026 | 31,20 | 31,25 | 30,15 | 30,95 | -0,88% | - |
| 02.03.2026 | 30,95 | 32,13 | 30,85 | 31,23 | 2,71% | - |
| 27.02.2026 | 30,40 | 30,65 | 30,03 | 30,40 | 0,00% | - |
| 26.02.2026 | 30,05 | 30,50 | 29,80 | 30,40 | 1,50% | - |
| 25.02.2026 | 30,20 | 30,48 | 29,95 | 29,95 | -0,75% | 1,00 |
| 24.02.2026 | 31,10 | 31,65 | 30,08 | 30,18 | -1,79% | - |
| 23.02.2026 | 31,85 | 32,23 | 30,58 | 30,73 | -2,15% | 1,00 |
| 20.02.2026 | 31,20 | 31,48 | 30,70 | 31,40 | 0,72% | - |
| 19.02.2026 | 32,00 | 32,00 | 30,60 | 31,18 | -3,11% | 2,00 |
| 18.02.2026 | 30,53 | 32,23 | 30,48 | 32,18 | 6,45% | - |
| 17.02.2026 | 31,75 | 32,15 | 29,00 | 30,23 | -3,12% | - |
| 16.02.2026 | 30,45 | 31,23 | 30,25 | 31,20 | 10,05% | - |
| 13.02.2026 | 27,70 | 28,45 | 27,40 | 28,35 | 3,18% | - |
| 12.02.2026 | 28,88 | 28,88 | 27,23 | 27,48 | -4,10% | - |
| 11.02.2026 | 30,15 | 30,20 | 27,65 | 28,65 | -4,98% | - |
| 10.02.2026 | 30,25 | 30,40 | 29,63 | 30,15 | -0,66% | - |
| 09.02.2026 | 29,25 | 30,35 | 29,18 | 30,35 | 4,03% | - |
| 06.02.2026 | 28,60 | 29,28 | 28,58 | 29,18 | 2,01% | - |
| 05.02.2026 | 29,65 | 29,68 | 28,55 | 28,60 | -3,54% | - |
| 04.02.2026 | 30,40 | 30,70 | 29,13 | 29,65 | -1,90% | - |
| 03.02.2026 | 30,60 | 30,95 | 29,93 | 30,23 | -0,17% | - |
| 02.02.2026 | 30,63 | 30,75 | 30,15 | 30,28 | -4,19% | - |
| 30.01.2026 | 31,85 | 31,88 | 31,60 | 31,60 | -1,17% | - |
| 29.01.2026 | 32,10 | 32,48 | 31,63 | 31,98 | 0,16% | - |
| 28.01.2026 | 31,85 | 32,38 | 31,53 | 31,93 | 1,92% | - |
| 27.01.2026 | 30,20 | 31,38 | 29,93 | 31,33 | 4,16% | - |
| 26.01.2026 | 30,53 | 30,60 | 29,60 | 30,08 | -0,58% | 330,00 |
| 23.01.2026 | 30,60 | 30,78 | 30,10 | 30,25 | -1,79% | - |
| 22.01.2026 | 32,30 | 32,33 | 30,23 | 30,80 | -4,42% | 2,00 |
| 21.01.2026 | 33,05 | 33,28 | 31,63 | 32,23 | -2,27% | 200,00 |
| 20.01.2026 | 33,85 | 33,85 | 32,80 | 32,98 | -2,87% | 385,00 |
| 19.01.2026 | 32,38 | 34,48 | 32,33 | 33,95 | 6,34% | 230,00 |
| 16.01.2026 | 31,60 | 32,03 | 31,28 | 31,93 | 0,87% | - |
| 15.01.2026 | 31,80 | 32,95 | 31,50 | 31,65 | 1,36% | - |
| 14.01.2026 | 32,13 | 32,18 | 30,95 | 31,23 | -2,73% | - |
| 13.01.2026 | 31,10 | 32,45 | 30,55 | 32,10 | 3,22% | - |
| 12.01.2026 | 32,90 | 33,38 | 30,10 | 31,10 | -4,82% | 300,00 |
| 09.01.2026 | 31,33 | 32,73 | 31,15 | 32,68 | 7,75% | 200,00 |
| 08.01.2026 | 30,38 | 30,95 | 30,08 | 30,33 | 2,45% | - |
| 07.01.2026 | 28,70 | 29,65 | 28,40 | 29,60 | 4,87% | - |
| 06.01.2026 | 28,38 | 28,73 | 27,90 | 28,23 | 0,53% | - |
| 05.01.2026 | 26,88 | 28,30 | 26,83 | 28,08 | 5,35% | - |
| 02.01.2026 | 26,83 | 27,28 | 26,35 | 26,65 | -0,37% | - |
| 30.12.2025 | 26,93 | 26,95 | 26,65 | 26,75 | -0,47% | - |
| 29.12.2025 | 27,33 | 27,43 | 26,30 | 26,88 | -2,27% | - |
| 23.12.2025 | 28,23 | 28,23 | 27,20 | 27,50 | -2,31% | - |
| 22.12.2025 | 27,38 | 28,28 | 27,33 | 28,15 | 2,64% | 128,00 |
| 19.12.2025 | 27,48 | 27,73 | 27,03 | 27,43 | -0,18% | - |
| 18.12.2025 | 27,10 | 27,80 | 26,65 | 27,48 | 1,57% | - |
| 17.12.2025 | 27,73 | 28,08 | 26,98 | 27,05 | -2,08% | - |
| 16.12.2025 | 28,00 | 29,05 | 27,13 | 27,63 | -5,23% | - |
| 15.12.2025 | 29,40 | 30,95 | 29,05 | 29,15 | -0,51% | - |
| 12.12.2025 | 30,43 | 30,45 | 29,10 | 29,30 | -3,70% | - |
| 11.12.2025 | 33,55 | 34,55 | 29,55 | 30,43 | -4,02% | - |
| 10.12.2025 | 31,20 | 31,78 | 29,58 | 31,70 | 1,93% | 250,00 |
| 09.12.2025 | 32,33 | 33,18 | 31,10 | 31,10 | -2,81% | - |
| 08.12.2025 | 29,50 | 32,05 | 29,13 | 32,00 | 8,29% | - |
| 05.12.2025 | 28,25 | 29,90 | 28,18 | 29,55 | 5,07% | - |
| 04.12.2025 | 27,43 | 28,68 | 27,43 | 28,13 | 2,74% | - |
| 03.12.2025 | 27,30 | 27,55 | 26,93 | 27,38 | 0,64% | - |
| 02.12.2025 | 25,60 | 27,80 | 25,60 | 27,20 | 5,43% | - |
| 01.12.2025 | 25,90 | 25,93 | 23,85 | 25,80 | -0,58% | 100,00 |
| 28.11.2025 | 25,73 | 26,25 | 25,55 | 25,95 | 0,78% | 35,00 |
| 27.11.2025 | 25,58 | 25,90 | 25,03 | 25,75 | 2,79% | - |
| 26.11.2025 | 25,88 | 26,03 | 24,73 | 25,05 | -3,28% | 740,00 |
| 25.11.2025 | 25,85 | 26,50 | 25,63 | 25,90 | 1,47% | 175,00 |
| 24.11.2025 | 26,33 | 26,58 | 25,23 | 25,53 | -2,85% | - |
| 21.11.2025 | 27,25 | 27,55 | 25,50 | 26,28 | -2,59% | 319,00 |
| 20.11.2025 | 26,98 | 27,65 | 26,78 | 26,98 | 0,19% | 360,00 |
| 19.11.2025 | 27,70 | 28,20 | 26,58 | 26,93 | -3,15% | - |
| 18.11.2025 | 27,60 | 28,48 | 27,45 | 27,80 | -1,51% | - |
| 17.11.2025 | 28,20 | 28,70 | 28,08 | 28,23 | 0,44% | - |
| 14.11.2025 | 27,88 | 28,35 | 27,30 | 28,10 | 0,54% | 379,00 |
| 13.11.2025 | 27,25 | 28,65 | 27,25 | 27,95 | 2,19% | - |
| 12.11.2025 | 27,78 | 28,03 | 26,98 | 27,35 | -1,53% | - |
| 11.11.2025 | 28,63 | 28,73 | 26,88 | 27,78 | -3,05% | 150,00 |
| 10.11.2025 | 27,48 | 28,90 | 27,28 | 28,65 | 5,14% | 766,00 |
| 07.11.2025 | 28,35 | 28,35 | 26,43 | 27,25 | -3,88% | 385,00 |
| 06.11.2025 | 31,00 | 31,08 | 27,48 | 28,35 | -8,03% | 140,00 |
| 05.11.2025 | 29,53 | 31,23 | 28,88 | 30,83 | 3,18% | - |
| 04.11.2025 | 30,75 | 31,08 | 29,08 | 29,88 | -2,53% | 70,00 |
| 03.11.2025 | 30,25 | 30,88 | 30,25 | 30,65 | 0,41% | - |
| 31.10.2025 | 29,00 | 31,38 | 29,00 | 30,53 | 4,09% | 390,00 |
| 30.10.2025 | 28,68 | 29,48 | 28,58 | 29,33 | 1,56% | - |
| 29.10.2025 | 28,30 | 29,35 | 28,28 | 28,88 | 0,79% | - |
| 28.10.2025 | 28,50 | 29,15 | 28,50 | 28,65 | -0,61% | - |
| 27.10.2025 | 28,05 | 28,98 | 28,03 | 28,83 | 0,87% | - |
| 24.10.2025 | 28,23 | 28,60 | 28,23 | 28,58 | 0,79% | - |