31,490€
-2,87%
Echtzeit-Aktienkurs THEON INTERN.PLC CY1
Bid:
Ask:
Aktienkurse zur THEON INTERN.PLC CY1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 32,48 | 32,57 | 31,50 | 31,50 | -2,84% | - |
| 10.09.2026 | 32,23 | 32,96 | 32,09 | 32,42 | 0,75% | - |
| 09.09.2026 | 33,19 | 33,20 | 31,91 | 32,18 | -2,51% | - |
| 08.09.2026 | 33,18 | 33,75 | 32,64 | 33,01 | 0,36% | - |
| 07.09.2026 | 31,29 | 32,89 | 31,29 | 32,89 | 3,89% | - |
| 04.09.2026 | 31,56 | 32,19 | 31,29 | 31,66 | 0,35% | - |
| 03.09.2026 | 32,08 | 32,23 | 31,42 | 31,55 | -1,71% | - |
| 02.09.2026 | 32,50 | 33,09 | 32,05 | 32,10 | -2,16% | - |
| 01.09.2026 | 33,18 | 33,26 | 32,35 | 32,81 | -1,03% | - |
| 31.08.2026 | 33,41 | 33,67 | 32,79 | 33,15 | -0,63% | - |
| 28.08.2026 | 34,03 | 34,19 | 33,24 | 33,36 | -1,91% | - |
| 27.08.2026 | 33,73 | 34,10 | 33,18 | 34,01 | 1,04% | - |
| 26.08.2026 | 33,87 | 33,89 | 33,04 | 33,66 | -0,33% | - |
| 25.08.2026 | 33,99 | 34,25 | 33,57 | 33,77 | -0,44% | - |
| 24.08.2026 | 35,75 | 35,78 | 33,85 | 33,92 | -5,52% | 30,00 |
| 21.08.2026 | 36,80 | 36,86 | 35,86 | 35,90 | -2,05% | 346,00 |
| 20.08.2026 | 35,55 | 36,87 | 35,19 | 36,65 | 3,18% | - |
| 19.08.2026 | 36,23 | 36,68 | 35,52 | 35,52 | -2,07% | - |
| 18.08.2026 | 36,99 | 37,33 | 36,17 | 36,27 | -2,58% | - |
| 17.08.2026 | 38,39 | 38,41 | 36,99 | 37,23 | -2,77% | 30,00 |
| 14.08.2026 | 38,01 | 39,48 | 38,01 | 38,29 | 0,68% | - |
| 13.08.2026 | 38,05 | 38,41 | 37,67 | 38,03 | 0,18% | 346,00 |
| 12.08.2026 | 37,32 | 38,43 | 37,30 | 37,96 | 1,99% | - |
| 11.08.2026 | 35,50 | 37,62 | 35,37 | 37,22 | 4,85% | - |
| 10.08.2026 | 34,83 | 35,55 | 34,12 | 35,50 | 1,08% | - |
| 07.08.2026 | 35,03 | 36,16 | 35,02 | 35,12 | 0,31% | - |
| 06.08.2026 | 34,17 | 35,48 | 34,05 | 35,01 | 2,16% | - |
| 05.08.2026 | 34,85 | 35,23 | 34,24 | 34,27 | -1,61% | - |
| 04.08.2026 | 34,09 | 35,65 | 33,99 | 34,83 | 2,29% | - |
| 03.08.2026 | 33,34 | 34,38 | 33,16 | 34,05 | 2,41% | - |
| 31.07.2026 | 32,68 | 33,87 | 32,39 | 33,25 | 2,06% | - |
| 30.07.2026 | 32,93 | 32,93 | 31,67 | 32,58 | -1,09% | - |
| 29.07.2026 | 34,09 | 34,15 | 32,35 | 32,94 | -3,49% | - |
| 28.07.2026 | 35,56 | 35,60 | 32,85 | 34,13 | -2,51% | 262,00 |
| 27.07.2026 | 34,64 | 35,24 | 34,15 | 35,01 | 2,88% | - |
| 24.07.2026 | 33,71 | 34,34 | 33,68 | 34,03 | 0,89% | - |
| 23.07.2026 | 33,32 | 34,42 | 33,30 | 33,73 | 1,35% | - |
| 22.07.2026 | 33,00 | 33,38 | 32,61 | 33,28 | 0,82% | - |
| 21.07.2026 | 32,06 | 33,02 | 31,89 | 33,01 | 3,12% | 500,00 |
| 20.07.2026 | 32,24 | 32,40 | 31,51 | 32,01 | -0,81% | - |
| 17.07.2026 | 31,44 | 32,37 | 31,15 | 32,27 | 2,51% | - |
| 16.07.2026 | 31,39 | 31,50 | 30,93 | 31,48 | 0,58% | - |
| 15.07.2026 | 31,26 | 31,54 | 30,88 | 31,30 | 0,19% | - |
| 14.07.2026 | 31,75 | 31,80 | 30,86 | 31,24 | -1,67% | - |
| 13.07.2026 | 31,52 | 32,32 | 31,52 | 31,77 | 0,73% | - |
| 10.07.2026 | 31,53 | 31,75 | 30,82 | 31,54 | 0,22% | - |
| 09.07.2026 | 31,79 | 31,83 | 30,81 | 31,47 | -0,57% | - |
| 08.07.2026 | 32,57 | 32,76 | 30,94 | 31,65 | -3,39% | - |
| 07.07.2026 | 32,95 | 34,09 | 32,64 | 32,76 | -0,73% | - |
| 06.07.2026 | 32,03 | 33,00 | 32,02 | 33,00 | 3,03% | - |
| 03.07.2026 | 32,61 | 32,94 | 31,67 | 32,03 | -1,42% | - |
| 02.07.2026 | 31,27 | 33,16 | 31,20 | 32,49 | 2,56% | - |
| 01.07.2026 | 29,86 | 31,94 | 29,83 | 31,68 | 5,78% | - |
| 30.06.2026 | 30,69 | 30,76 | 29,87 | 29,95 | -2,09% | - |
| 29.06.2026 | 30,93 | 31,49 | 30,39 | 30,59 | 0,72% | - |
| 26.06.2026 | 30,66 | 30,75 | 30,25 | 30,37 | -2,28% | - |
| 25.06.2026 | 31,89 | 32,03 | 31,08 | 31,08 | -2,26% | - |
| 24.06.2026 | 33,26 | 33,30 | 31,53 | 31,80 | -4,39% | - |
| 23.06.2026 | 33,53 | 33,69 | 33,09 | 33,26 | -1,74% | - |
| 22.06.2026 | 33,94 | 35,16 | 32,79 | 33,85 | -1,34% | 340,00 |
| 19.06.2026 | 33,49 | 35,13 | 33,48 | 34,31 | 2,11% | - |
| 18.06.2026 | 33,52 | 35,04 | 33,26 | 33,60 | -0,21% | - |
| 17.06.2026 | 33,40 | 34,00 | 33,38 | 33,67 | 0,84% | - |
| 16.06.2026 | 32,46 | 34,11 | 32,46 | 33,39 | 3,15% | - |
| 15.06.2026 | 32,93 | 33,67 | 32,29 | 32,37 | -0,09% | - |
| 12.06.2026 | 32,33 | 32,63 | 31,92 | 32,40 | 0,47% | - |
| 11.06.2026 | 31,34 | 32,67 | 31,32 | 32,25 | 2,94% | - |
| 10.06.2026 | 31,96 | 31,96 | 31,14 | 31,33 | -1,97% | - |
| 09.06.2026 | 31,52 | 32,22 | 31,17 | 31,96 | 1,46% | 150,00 |
| 08.06.2026 | 31,17 | 31,87 | 31,05 | 31,50 | 0,64% | - |
| 05.06.2026 | 31,40 | 31,91 | 31,11 | 31,30 | -0,45% | - |
| 04.06.2026 | 31,24 | 31,48 | 30,99 | 31,44 | 0,64% | - |
| 03.06.2026 | 30,83 | 31,39 | 30,80 | 31,24 | 1,30% | - |
| 02.06.2026 | 31,63 | 32,21 | 30,67 | 30,84 | -2,68% | 5,00 |
| 01.06.2026 | 33,36 | 33,36 | 31,26 | 31,69 | -4,95% | - |
| 29.05.2026 | 32,68 | 33,62 | 32,22 | 33,34 | 2,33% | 150,00 |
| 28.05.2026 | 31,86 | 32,67 | 31,43 | 32,58 | 1,84% | - |
| 27.05.2026 | 31,44 | 32,00 | 31,26 | 31,99 | 1,91% | - |
| 26.05.2026 | 31,59 | 32,05 | 31,32 | 31,39 | -1,04% | - |
| 25.05.2026 | 32,16 | 32,28 | 31,46 | 31,72 | -0,38% | - |
| 22.05.2026 | 31,60 | 32,00 | 31,46 | 31,84 | 0,63% | - |
| 21.05.2026 | 31,50 | 32,07 | 31,14 | 31,64 | 0,32% | - |
| 20.05.2026 | 31,36 | 31,70 | 30,98 | 31,54 | 0,45% | - |
| 19.05.2026 | 29,82 | 32,04 | 29,80 | 31,40 | 5,09% | - |
| 18.05.2026 | 30,00 | 30,52 | 29,81 | 29,88 | -0,27% | - |
| 15.05.2026 | 29,27 | 30,34 | 29,27 | 29,96 | 1,84% | - |
| 14.05.2026 | 29,19 | 29,60 | 28,80 | 29,42 | 1,03% | - |
| 13.05.2026 | 29,30 | 29,53 | 28,62 | 29,12 | -0,55% | - |
| 12.05.2026 | 29,41 | 29,96 | 29,04 | 29,28 | -0,81% | - |
| 11.05.2026 | 29,74 | 30,41 | 29,26 | 29,52 | -0,81% | 3,00 |
| 08.05.2026 | 30,86 | 31,00 | 29,50 | 29,76 | -3,53% | - |
| 07.05.2026 | 31,56 | 31,76 | 30,74 | 30,85 | -2,03% | - |
| 06.05.2026 | 32,62 | 32,80 | 31,04 | 31,49 | -2,78% | - |
| 05.05.2026 | 33,62 | 34,24 | 31,75 | 32,39 | -3,46% | - |
| 04.05.2026 | 31,61 | 33,81 | 31,57 | 33,55 | 6,04% | 50,00 |
| 30.04.2026 | 30,89 | 32,03 | 30,83 | 31,64 | 1,74% | - |
| 29.04.2026 | 30,98 | 31,62 | 30,89 | 31,10 | 0,42% | - |
| 28.04.2026 | 32,52 | 32,61 | 30,91 | 30,97 | -4,82% | - |
| 27.04.2026 | 33,72 | 33,76 | 32,24 | 32,54 | -4,18% | - |
| 24.04.2026 | 35,42 | 35,46 | 33,14 | 33,96 | -3,96% | - |