1.212,250€
1,15%
Echtzeit-Aktienkurs TransDigm Group Inc.
Bid:
Ask:
Aktienkurse zur TransDigm Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1.212,50 | 1.226,50 | 1.196,75 | 1.211,25 | 0,81% | - |
| 24.04.2025 | 1.188,50 | 1.212,50 | 1.177,25 | 1.201,50 | 0,71% | - |
| 23.04.2025 | 1.168,75 | 1.208,00 | 1.158,25 | 1.193,00 | 4,17% | - |
| 22.04.2025 | 1.134,25 | 1.154,00 | 1.114,25 | 1.145,25 | -2,53% | - |
| 17.04.2025 | 1.186,00 | 1.204,00 | 1.157,25 | 1.175,00 | 0,11% | - |
| 16.04.2025 | 1.186,50 | 1.209,75 | 1.168,00 | 1.173,75 | -2,57% | - |
| 15.04.2025 | 1.176,00 | 1.219,25 | 1.169,00 | 1.204,75 | 2,40% | 4,00 |
| 14.04.2025 | 1.162,50 | 1.188,00 | 1.132,75 | 1.176,50 | 1,73% | - |
| 11.04.2025 | 1.161,50 | 1.171,75 | 1.116,00 | 1.156,50 | -0,13% | - |
| 10.04.2025 | 1.200,50 | 1.202,25 | 1.119,75 | 1.158,00 | -3,76% | - |
| 09.04.2025 | 1.086,00 | 1.216,75 | 1.084,00 | 1.203,25 | 7,05% | - |
| 08.04.2025 | 1.157,50 | 1.203,00 | 1.107,00 | 1.124,00 | -1,94% | - |
| 07.04.2025 | 1.049,25 | 1.188,50 | 1.040,00 | 1.146,25 | 1,19% | 3,00 |
| 04.04.2025 | 1.227,25 | 1.232,25 | 1.125,50 | 1.132,75 | -8,34% | - |
| 03.04.2025 | 1.248,75 | 1.275,75 | 1.216,50 | 1.235,75 | -4,11% | - |
| 02.04.2025 | 1.293,00 | 1.309,75 | 1.264,75 | 1.288,75 | -0,46% | - |
| 01.04.2025 | 1.276,25 | 1.308,50 | 1.266,75 | 1.294,75 | 1,27% | - |
| 31.03.2025 | 1.270,25 | 1.292,50 | 1.260,25 | 1.278,50 | -0,39% | 5,00 |
| 28.03.2025 | 1.280,50 | 1.284,25 | 1.240,75 | 1.283,50 | 1,91% | - |
| 27.03.2025 | 1.297,50 | 1.305,25 | 1.259,50 | 1.259,50 | 2,44% | - |
| 26.03.2025 | 1.291,00 | 1.311,75 | 1.229,50 | 1.229,50 | -2,48% | 1,00 |
| 25.03.2025 | 1.278,25 | 1.295,50 | 1.244,50 | 1.260,75 | 2,71% | 2,00 |
| 24.03.2025 | 1.250,00 | 1.299,25 | 1.227,00 | 1.227,50 | 3,50% | - |
| 21.03.2025 | 1.255,75 | 1.263,00 | 1.186,00 | 1.186,00 | -1,82% | - |
| 20.03.2025 | 1.261,25 | 1.278,50 | 1.207,50 | 1.208,00 | 2,79% | - |
| 19.03.2025 | 1.229,25 | 1.282,75 | 1.171,00 | 1.175,25 | 0,66% | - |
| 18.03.2025 | 1.242,50 | 1.251,25 | 1.167,50 | 1.167,50 | -0,13% | - |
| 17.03.2025 | 1.232,50 | 1.254,50 | 1.168,50 | 1.169,00 | -1,29% | - |
| 14.03.2025 | 1.231,75 | 1.247,00 | 1.183,50 | 1.184,25 | -3,13% | - |
| 13.03.2025 | 1.217,00 | 1.249,00 | 1.204,75 | 1.222,50 | 6,51% | - |
| 12.03.2025 | 1.213,00 | 1.231,00 | 1.147,50 | 1.147,75 | -1,82% | - |
| 11.03.2025 | 1.232,00 | 1.239,50 | 1.169,00 | 1.169,00 | -1,29% | - |
| 10.03.2025 | 1.233,75 | 1.254,25 | 1.178,25 | 1.184,25 | -4,19% | - |
| 07.03.2025 | 1.242,75 | 1.246,25 | 1.199,00 | 1.236,00 | -0,80% | - |
| 06.03.2025 | 1.272,00 | 1.272,25 | 1.231,75 | 1.246,00 | -2,14% | - |
| 05.03.2025 | 1.275,75 | 1.281,75 | 1.220,50 | 1.273,25 | 0,14% | - |
| 04.03.2025 | 1.309,50 | 1.309,50 | 1.262,25 | 1.271,50 | -2,59% | - |
| 03.03.2025 | 1.314,50 | 1.321,50 | 1.288,00 | 1.305,25 | -0,93% | 80,00 |
| 28.02.2025 | 1.299,00 | 1.324,50 | 1.278,75 | 1.317,50 | 1,66% | - |
| 27.02.2025 | 1.274,75 | 1.308,50 | 1.254,75 | 1.296,00 | 1,93% | - |
| 26.02.2025 | 1.272,25 | 1.286,75 | 1.247,00 | 1.271,50 | 0,26% | 6,00 |
| 25.02.2025 | 1.253,75 | 1.275,75 | 1.239,25 | 1.268,25 | 0,98% | - |
| 24.02.2025 | 1.233,25 | 1.269,75 | 1.229,75 | 1.256,00 | 1,74% | - |
| 21.02.2025 | 1.251,00 | 1.262,25 | 1.221,00 | 1.234,50 | -1,18% | - |
| 20.02.2025 | 1.285,25 | 1.285,75 | 1.238,25 | 1.249,25 | -3,03% | - |
| 19.02.2025 | 1.243,50 | 1.300,25 | 1.242,25 | 1.288,25 | 3,60% | - |
| 18.02.2025 | 1.259,50 | 1.271,50 | 1.234,00 | 1.243,50 | -0,86% | 200,00 |
| 17.02.2025 | 1.254,50 | 1.256,75 | 1.253,00 | 1.254,25 | -1,55% | - |
| 14.02.2025 | 1.279,00 | 1.279,25 | 1.237,50 | 1.274,00 | -0,22% | - |
| 13.02.2025 | 1.300,00 | 1.325,75 | 1.264,50 | 1.276,75 | -1,98% | - |
| 12.02.2025 | 1.313,00 | 1.320,50 | 1.287,25 | 1.302,50 | -0,93% | - |
| 11.02.2025 | 1.292,50 | 1.321,75 | 1.276,75 | 1.314,75 | 1,49% | - |
| 10.02.2025 | 1.288,25 | 1.301,25 | 1.268,00 | 1.295,50 | 0,68% | - |
| 07.02.2025 | 1.251,75 | 1.299,50 | 1.248,25 | 1.286,75 | 2,88% | - |
| 06.02.2025 | 1.244,75 | 1.269,75 | 1.218,50 | 1.250,75 | 0,68% | - |
| 05.02.2025 | 1.255,75 | 1.263,00 | 1.219,25 | 1.242,25 | -1,31% | 1.200,00 |
| 04.02.2025 | 1.311,50 | 1.322,50 | 1.247,25 | 1.258,75 | -4,24% | - |
| 03.02.2025 | 1.302,25 | 1.326,25 | 1.292,25 | 1.314,50 | 0,77% | - |
| 31.01.2025 | 1.316,00 | 1.324,50 | 1.296,50 | 1.304,50 | -0,48% | - |
| 30.01.2025 | 1.287,50 | 1.317,00 | 1.278,25 | 1.310,75 | 1,94% | - |
| 29.01.2025 | 1.273,75 | 1.302,50 | 1.269,25 | 1.285,75 | 0,86% | - |
| 28.01.2025 | 1.283,25 | 1.301,50 | 1.262,00 | 1.274,75 | -0,57% | - |
| 27.01.2025 | 1.273,00 | 1.289,00 | 1.254,75 | 1.282,00 | 0,25% | - |
| 24.01.2025 | 1.290,25 | 1.300,25 | 1.267,75 | 1.278,75 | -1,27% | 52,00 |
| 23.01.2025 | 1.300,00 | 1.330,00 | 1.281,00 | 1.295,25 | -0,37% | - |
| 22.01.2025 | 1.304,75 | 1.314,00 | 1.285,00 | 1.300,00 | -0,17% | 2,00 |
| 21.01.2025 | 1.287,50 | 1.317,75 | 1.286,00 | 1.302,25 | 1,52% | - |
| 20.01.2025 | 1.292,75 | 1.292,75 | 1.280,50 | 1.282,75 | -0,06% | - |
| 17.01.2025 | 1.287,50 | 1.311,50 | 1.279,25 | 1.283,50 | 0,06% | - |
| 16.01.2025 | 1.258,75 | 1.294,75 | 1.253,25 | 1.282,75 | 2,15% | 30,00 |
| 15.01.2025 | 1.265,00 | 1.276,25 | 1.238,75 | 1.255,75 | -0,48% | 1,00 |
| 14.01.2025 | 1.248,25 | 1.274,75 | 1.242,25 | 1.261,75 | 0,82% | - |
| 13.01.2025 | 1.232,75 | 1.256,50 | 1.226,00 | 1.251,50 | 1,52% | - |
| 10.01.2025 | 1.243,25 | 1.255,50 | 1.225,75 | 1.232,75 | -0,84% | - |
| 09.01.2025 | 1.243,25 | 1.244,50 | 1.240,75 | 1.243,25 | 0,08% | - |
| 08.01.2025 | 1.211,50 | 1.248,75 | 1.191,50 | 1.242,25 | 2,58% | - |
| 07.01.2025 | 1.202,75 | 1.222,25 | 1.189,50 | 1.211,00 | 0,62% | - |
| 06.01.2025 | 1.237,25 | 1.246,25 | 1.194,00 | 1.203,50 | -2,79% | 200,00 |
| 03.01.2025 | 1.222,50 | 1.250,50 | 1.215,25 | 1.238,00 | 1,31% | - |
| 02.01.2025 | 1.224,75 | 1.240,00 | 1.211,25 | 1.222,00 | 0,04% | - |
| 30.12.2024 | 1.235,50 | 1.237,50 | 1.221,50 | 1.221,50 | -1,35% | - |
| 27.12.2024 | 1.248,75 | 1.249,75 | 1.226,75 | 1.238,25 | -0,16% | - |
| 23.12.2024 | 1.231,25 | 1.249,25 | 1.213,00 | 1.240,25 | 1,27% | 50,00 |
| 20.12.2024 | 1.213,50 | 1.243,25 | 1.199,00 | 1.224,75 | 0,70% | - |
| 19.12.2024 | 1.194,50 | 1.224,75 | 1.192,50 | 1.216,25 | 1,67% | - |
| 18.12.2024 | 1.210,00 | 1.224,00 | 1.192,25 | 1.196,25 | -1,64% | - |
| 17.12.2024 | 1.216,00 | 1.222,50 | 1.189,00 | 1.216,25 | -0,16% | - |
| 16.12.2024 | 1.196,00 | 1.226,50 | 1.192,25 | 1.218,25 | 1,50% | 2,00 |
| 13.12.2024 | 1.185,50 | 1.204,00 | 1.176,00 | 1.200,25 | 1,27% | - |
| 12.12.2024 | 1.183,50 | 1.200,75 | 1.174,75 | 1.185,25 | -0,29% | - |
| 11.12.2024 | 1.198,50 | 1.218,75 | 1.184,50 | 1.188,75 | -0,88% | - |
| 10.12.2024 | 1.187,00 | 1.209,50 | 1.185,75 | 1.199,25 | 0,54% | 8,00 |
| 09.12.2024 | 1.210,50 | 1.213,75 | 1.175,00 | 1.192,75 | -1,43% | 21,00 |
| 06.12.2024 | 1.225,00 | 1.229,25 | 1.196,50 | 1.210,00 | -0,94% | - |
| 05.12.2024 | 1.243,75 | 1.246,25 | 1.211,25 | 1.221,50 | -1,87% | - |
| 04.12.2024 | 1.200,00 | 1.259,00 | 1.199,25 | 1.244,75 | 3,95% | - |
| 03.12.2024 | 1.200,50 | 1.207,25 | 1.181,75 | 1.197,50 | -0,27% | - |
| 02.12.2024 | 1.190,25 | 1.227,25 | 1.186,25 | 1.200,75 | 3,54% | - |
| 29.11.2024 | 1.184,75 | 1.200,25 | 1.159,25 | 1.159,75 | -2,21% | 10,00 |
| 28.11.2024 | 1.185,75 | 1.187,50 | 1.185,25 | 1.186,00 | 0,30% | 50,00 |