1.164,000€
-0,49%
Echtzeit-Aktienkurs TransDigm Group Inc.
Bid:
Ask:
Aktienkurse zur TransDigm Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 1.163,75 | 1.166,25 | 1.163,75 | 1.164,00 | -0,09% | - |
| 26.11.2025 | 1.172,25 | 1.178,25 | 1.162,75 | 1.165,00 | 0,78% | - |
| 24.11.2025 | 1.173,50 | 1.178,75 | 1.151,25 | 1.156,00 | 0,52% | - |
| 21.11.2025 | 1.153,25 | 1.178,00 | 1.144,25 | 1.150,00 | -0,54% | - |
| 20.11.2025 | 1.179,50 | 1.183,25 | 1.151,25 | 1.156,25 | -1,01% | - |
| 19.11.2025 | 1.165,25 | 1.172,50 | 1.144,50 | 1.168,00 | -0,53% | - |
| 18.11.2025 | 1.143,25 | 1.177,50 | 1.142,25 | 1.174,25 | 1,03% | - |
| 17.11.2025 | 1.159,25 | 1.174,00 | 1.141,50 | 1.162,25 | 0,50% | - |
| 14.11.2025 | 1.136,75 | 1.169,00 | 1.128,00 | 1.156,50 | 0,48% | - |
| 13.11.2025 | 1.131,00 | 1.168,75 | 1.126,50 | 1.151,00 | 2,81% | - |
| 12.11.2025 | 1.120,50 | 1.157,75 | 1.090,25 | 1.119,50 | 1,08% | - |
| 11.11.2025 | 1.114,00 | 1.122,50 | 1.094,50 | 1.107,50 | -0,81% | 54,00 |
| 10.11.2025 | 1.119,75 | 1.126,00 | 1.097,50 | 1.116,50 | 0,72% | - |
| 07.11.2025 | 1.104,50 | 1.112,00 | 1.080,25 | 1.108,50 | 0,70% | 20,00 |
| 06.11.2025 | 1.099,00 | 1.113,50 | 1.082,75 | 1.100,75 | -0,50% | - |
| 05.11.2025 | 1.123,25 | 1.131,25 | 1.103,00 | 1.106,25 | -1,32% | - |
| 04.11.2025 | 1.117,25 | 1.142,00 | 1.114,25 | 1.121,00 | -0,58% | - |
| 03.11.2025 | 1.135,00 | 1.143,00 | 1.120,00 | 1.127,50 | 1,55% | - |
| 31.10.2025 | 1.131,00 | 1.143,00 | 1.110,25 | 1.110,25 | -3,18% | 2,00 |
| 30.10.2025 | 1.132,50 | 1.164,25 | 1.126,75 | 1.146,75 | 1,78% | - |
| 29.10.2025 | 1.151,50 | 1.154,25 | 1.122,00 | 1.126,75 | -1,64% | - |
| 28.10.2025 | 1.160,75 | 1.167,75 | 1.140,00 | 1.145,50 | -1,97% | - |
| 27.10.2025 | 1.176,00 | 1.179,00 | 1.152,25 | 1.168,50 | 1,48% | - |
| 24.10.2025 | 1.166,75 | 1.170,00 | 1.151,50 | 1.151,50 | -1,22% | - |
| 23.10.2025 | 1.134,50 | 1.167,25 | 1.130,25 | 1.165,75 | 2,04% | - |
| 22.10.2025 | 1.146,50 | 1.152,00 | 1.129,00 | 1.142,50 | -0,09% | - |
| 21.10.2025 | 1.118,75 | 1.150,25 | 1.114,25 | 1.143,50 | 2,21% | - |
| 20.10.2025 | 1.088,25 | 1.127,00 | 1.077,00 | 1.118,75 | 5,00% | - |
| 17.10.2025 | 1.059,50 | 1.091,75 | 1.052,50 | 1.065,50 | -1,07% | - |
| 16.10.2025 | 1.064,25 | 1.082,00 | 1.064,00 | 1.077,00 | 0,23% | - |
| 15.10.2025 | 1.133,50 | 1.141,75 | 1.065,25 | 1.074,50 | -4,74% | - |
| 14.10.2025 | 1.109,25 | 1.143,50 | 1.104,75 | 1.128,00 | 1,62% | 1,00 |
| 13.10.2025 | 1.113,00 | 1.120,75 | 1.093,75 | 1.110,00 | 1,14% | - |
| 10.10.2025 | 1.103,75 | 1.114,75 | 1.089,25 | 1.097,50 | -0,84% | - |
| 09.10.2025 | 1.104,75 | 1.107,75 | 1.104,75 | 1.106,75 | 0,43% | - |
| 08.10.2025 | 1.106,50 | 1.117,50 | 1.097,00 | 1.102,00 | -0,18% | - |
| 07.10.2025 | 1.104,25 | 1.121,50 | 1.101,75 | 1.104,00 | -0,18% | - |
| 06.10.2025 | 1.109,25 | 1.115,00 | 1.084,25 | 1.106,00 | 1,37% | - |
| 03.10.2025 | 1.097,75 | 1.102,00 | 1.084,75 | 1.091,00 | -1,49% | - |
| 02.10.2025 | 1.108,75 | 1.115,25 | 1.100,50 | 1.107,50 | 0,00% | - |
| 01.10.2025 | 1.115,75 | 1.136,75 | 1.104,50 | 1.107,50 | 0,98% | 20,00 |
| 30.09.2025 | 1.098,50 | 1.098,75 | 1.096,75 | 1.096,75 | 0,16% | - |
| 29.09.2025 | 1.108,75 | 1.117,75 | 1.091,25 | 1.095,00 | -0,90% | - |
| 26.09.2025 | 1.105,00 | 1.121,25 | 1.102,50 | 1.105,00 | 0,68% | - |
| 25.09.2025 | 1.107,25 | 1.116,75 | 1.082,50 | 1.097,50 | -0,97% | - |
| 24.09.2025 | 1.103,00 | 1.124,00 | 1.101,50 | 1.108,25 | 0,41% | 9,00 |
| 23.09.2025 | 1.096,50 | 1.111,25 | 1.088,25 | 1.103,75 | 0,80% | - |
| 22.09.2025 | 1.091,50 | 1.103,25 | 1.080,00 | 1.095,00 | 0,18% | - |
| 19.09.2025 | 1.093,25 | 1.107,25 | 1.082,25 | 1.093,00 | 0,78% | - |
| 18.09.2025 | 1.086,00 | 1.098,25 | 1.077,50 | 1.084,50 | 0,42% | - |
| 17.09.2025 | 1.080,75 | 1.095,50 | 1.070,25 | 1.080,00 | -0,14% | - |
| 16.09.2025 | 1.095,00 | 1.104,75 | 1.075,25 | 1.081,50 | -0,05% | - |
| 15.09.2025 | 1.085,25 | 1.108,25 | 1.077,50 | 1.082,00 | -0,21% | 36,00 |
| 12.09.2025 | 1.103,00 | 1.115,75 | 1.079,50 | 1.084,25 | -1,03% | - |
| 11.09.2025 | 1.101,75 | 1.132,50 | 1.090,00 | 1.095,50 | -2,60% | - |
| 10.09.2025 | 1.123,25 | 1.130,00 | 1.114,75 | 1.124,75 | 1,03% | - |
| 09.09.2025 | 1.099,50 | 1.119,50 | 1.089,25 | 1.113,25 | 3,32% | - |
| 08.09.2025 | 1.086,00 | 1.101,00 | 1.053,50 | 1.077,50 | -0,55% | - |
| 05.09.2025 | 1.100,75 | 1.101,25 | 1.067,00 | 1.083,50 | -1,46% | - |
| 04.09.2025 | 1.097,75 | 1.108,25 | 1.082,00 | 1.099,50 | -1,30% | - |
| 03.09.2025 | 1.121,50 | 1.126,25 | 1.088,75 | 1.114,00 | -0,58% | 81,00 |
| 02.09.2025 | 1.157,25 | 1.157,25 | 1.104,75 | 1.120,50 | -6,63% | 36,00 |
| 01.09.2025 | 1.193,25 | 1.205,00 | 1.190,50 | 1.200,00 | 0,54% | - |
| 29.08.2025 | 1.197,25 | 1.207,25 | 1.185,75 | 1.193,50 | -0,38% | 10,00 |
| 28.08.2025 | 1.197,00 | 1.215,50 | 1.186,25 | 1.198,00 | -0,29% | - |
| 27.08.2025 | 1.217,75 | 1.224,50 | 1.196,75 | 1.201,50 | -1,07% | - |
| 26.08.2025 | 1.194,50 | 1.214,75 | 1.191,00 | 1.214,50 | 2,02% | - |
| 25.08.2025 | 1.203,50 | 1.218,50 | 1.190,50 | 1.190,50 | -0,92% | - |
| 22.08.2025 | 1.201,50 | 1.214,50 | 1.192,75 | 1.201,50 | -0,33% | - |
| 21.08.2025 | 1.204,00 | 1.211,75 | 1.190,75 | 1.205,50 | 0,23% | 5,00 |
| 20.08.2025 | 1.197,50 | 1.227,00 | 1.185,25 | 1.202,75 | 0,23% | - |
| 19.08.2025 | 1.190,50 | 1.208,00 | 1.180,25 | 1.200,00 | 0,69% | - |
| 18.08.2025 | 1.186,75 | 1.207,75 | 1.179,25 | 1.191,75 | 0,46% | - |
| 15.08.2025 | 1.214,25 | 1.214,25 | 1.179,50 | 1.186,25 | -2,27% | - |
| 14.08.2025 | 1.216,25 | 1.229,75 | 1.203,75 | 1.213,75 | -0,49% | 8,00 |
| 13.08.2025 | 1.207,50 | 1.224,25 | 1.194,25 | 1.219,75 | 0,93% | - |
| 12.08.2025 | 1.213,25 | 1.223,75 | 1.189,25 | 1.208,50 | -0,51% | - |
| 11.08.2025 | 1.192,50 | 1.231,25 | 1.190,00 | 1.214,75 | 1,50% | - |
| 08.08.2025 | 1.228,50 | 1.236,25 | 1.186,50 | 1.196,75 | -2,37% | - |
| 07.08.2025 | 1.203,00 | 1.231,75 | 1.189,25 | 1.225,75 | 2,12% | - |
| 06.08.2025 | 1.228,50 | 1.242,75 | 1.173,50 | 1.200,25 | -1,86% | - |
| 05.08.2025 | 1.396,25 | 1.398,50 | 1.189,50 | 1.223,00 | -12,33% | - |
| 04.08.2025 | 1.375,25 | 1.400,75 | 1.370,25 | 1.395,00 | 1,96% | - |
| 01.08.2025 | 1.403,75 | 1.403,75 | 1.344,75 | 1.368,25 | -2,82% | - |
| 31.07.2025 | 1.430,00 | 1.432,00 | 1.396,25 | 1.408,00 | -0,76% | - |
| 30.07.2025 | 1.393,75 | 1.425,75 | 1.389,75 | 1.418,75 | 2,03% | 26,00 |
| 29.07.2025 | 1.389,75 | 1.401,25 | 1.375,75 | 1.390,50 | 0,38% | - |
| 28.07.2025 | 1.374,75 | 1.390,25 | 1.366,50 | 1.385,25 | 1,24% | 8,00 |
| 25.07.2025 | 1.364,50 | 1.375,25 | 1.350,50 | 1.368,25 | 0,63% | - |
| 24.07.2025 | 1.357,75 | 1.373,00 | 1.354,00 | 1.359,75 | 0,28% | 104,00 |
| 23.07.2025 | 1.342,75 | 1.361,00 | 1.338,50 | 1.356,00 | 1,36% | - |
| 22.07.2025 | 1.354,25 | 1.371,75 | 1.318,75 | 1.337,75 | -1,31% | - |
| 21.07.2025 | 1.375,00 | 1.391,25 | 1.350,50 | 1.355,50 | -1,36% | 72,00 |
| 18.07.2025 | 1.375,00 | 1.385,00 | 1.360,50 | 1.374,25 | -0,09% | - |
| 17.07.2025 | 1.355,50 | 1.378,50 | 1.350,00 | 1.375,50 | 1,66% | - |
| 16.07.2025 | 1.353,25 | 1.365,75 | 1.315,75 | 1.353,00 | -0,44% | 10,00 |
| 15.07.2025 | 1.352,00 | 1.371,00 | 1.341,00 | 1.359,00 | 0,72% | 20,00 |
| 14.07.2025 | 1.314,00 | 1.349,25 | 1.313,50 | 1.349,25 | 2,37% | - |
| 11.07.2025 | 1.313,50 | 1.333,00 | 1.307,50 | 1.318,00 | 0,09% | - |
| 10.07.2025 | 1.298,00 | 1.324,75 | 1.287,75 | 1.316,75 | 1,06% | 6,00 |