1.282,000€
-0,74%
Echtzeit-Aktienkurs TransDigm Group Inc.
Bid:
Ask:
Aktienkurse zur TransDigm Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 1.288,00 | 1.297,00 | 1.254,75 | 1.283,00 | -0,66% | - |
| 30.06.2025 | 1.283,00 | 1.302,75 | 1.273,25 | 1.291,50 | 0,80% | - |
| 27.06.2025 | 1.261,00 | 1.287,00 | 1.250,75 | 1.281,25 | 1,83% | - |
| 26.06.2025 | 1.249,25 | 1.274,75 | 1.244,75 | 1.258,25 | 0,72% | - |
| 25.06.2025 | 1.268,75 | 1.274,25 | 1.240,25 | 1.249,25 | -1,54% | - |
| 24.06.2025 | 1.277,25 | 1.280,75 | 1.242,75 | 1.268,75 | -0,08% | - |
| 23.06.2025 | 1.251,75 | 1.276,00 | 1.242,75 | 1.269,75 | 1,46% | - |
| 20.06.2025 | 1.225,25 | 1.257,25 | 1.222,75 | 1.251,50 | 2,67% | 4,00 |
| 19.06.2025 | 1.231,75 | 1.231,75 | 1.219,00 | 1.219,00 | -1,10% | - |
| 18.06.2025 | 1.240,75 | 1.250,00 | 1.230,00 | 1.232,50 | -0,66% | - |
| 17.06.2025 | 1.230,25 | 1.250,75 | 1.222,00 | 1.240,75 | 0,49% | - |
| 16.06.2025 | 1.248,75 | 1.255,25 | 1.226,25 | 1.234,75 | -0,90% | - |
| 13.06.2025 | 1.228,25 | 1.262,25 | 1.225,25 | 1.246,00 | 0,44% | - |
| 12.06.2025 | 1.236,25 | 1.260,25 | 1.221,25 | 1.240,50 | -0,44% | - |
| 11.06.2025 | 1.250,75 | 1.258,75 | 1.204,50 | 1.246,00 | -0,72% | - |
| 10.06.2025 | 1.278,00 | 1.281,00 | 1.233,75 | 1.255,00 | -1,91% | - |
| 09.06.2025 | 1.281,50 | 1.293,25 | 1.270,50 | 1.279,50 | -0,54% | - |
| 06.06.2025 | 1.266,75 | 1.293,75 | 1.253,00 | 1.286,50 | 1,90% | - |
| 05.06.2025 | 1.268,25 | 1.274,50 | 1.251,25 | 1.262,50 | -0,51% | - |
| 04.06.2025 | 1.281,25 | 1.288,75 | 1.263,50 | 1.269,00 | -0,98% | - |
| 03.06.2025 | 1.263,50 | 1.292,50 | 1.259,50 | 1.281,50 | 0,85% | - |
| 02.06.2025 | 1.283,50 | 1.295,00 | 1.259,75 | 1.270,75 | -1,66% | 6,00 |
| 30.05.2025 | 1.288,75 | 1.302,25 | 1.272,25 | 1.292,25 | 0,54% | - |
| 29.05.2025 | 1.305,00 | 1.318,00 | 1.271,25 | 1.285,25 | -0,62% | - |
| 28.05.2025 | 1.283,00 | 1.309,00 | 1.276,00 | 1.293,25 | 0,88% | - |
| 27.05.2025 | 1.270,50 | 1.290,75 | 1.264,25 | 1.282,00 | 0,65% | - |
| 26.05.2025 | 1.266,00 | 1.276,25 | 1.266,00 | 1.273,75 | 1,05% | - |
| 23.05.2025 | 1.239,75 | 1.275,50 | 1.220,75 | 1.260,50 | 1,14% | - |
| 22.05.2025 | 1.244,75 | 1.264,00 | 1.235,50 | 1.246,25 | 0,16% | - |
| 21.05.2025 | 1.256,00 | 1.279,00 | 1.231,50 | 1.244,25 | -1,83% | - |
| 20.05.2025 | 1.275,00 | 1.285,75 | 1.257,75 | 1.267,50 | -1,05% | 10,00 |
| 19.05.2025 | 1.261,00 | 1.295,50 | 1.245,25 | 1.281,00 | 0,39% | - |
| 16.05.2025 | 1.252,25 | 1.287,25 | 1.232,25 | 1.276,00 | 2,06% | - |
| 15.05.2025 | 1.238,25 | 1.274,50 | 1.232,25 | 1.250,25 | 0,40% | - |
| 14.05.2025 | 1.266,75 | 1.279,25 | 1.238,75 | 1.245,25 | -1,58% | - |
| 13.05.2025 | 1.271,25 | 1.300,00 | 1.259,25 | 1.265,25 | -0,96% | 12,00 |
| 12.05.2025 | 1.245,75 | 1.295,00 | 1.217,75 | 1.277,50 | 4,78% | 60,00 |
| 09.05.2025 | 1.234,75 | 1.241,25 | 1.203,00 | 1.219,25 | -1,22% | 12,00 |
| 08.05.2025 | 1.232,25 | 1.262,25 | 1.224,00 | 1.234,25 | 0,90% | - |
| 07.05.2025 | 1.230,50 | 1.249,25 | 1.209,00 | 1.223,25 | -0,02% | - |
| 06.05.2025 | 1.295,50 | 1.302,75 | 1.206,25 | 1.223,50 | -6,05% | - |
| 05.05.2025 | 1.272,50 | 1.321,50 | 1.267,75 | 1.302,25 | 1,60% | - |
| 02.05.2025 | 1.265,25 | 1.296,75 | 1.258,75 | 1.281,75 | 2,83% | - |
| 30.04.2025 | 1.240,50 | 1.255,25 | 1.203,75 | 1.246,50 | 0,87% | - |
| 29.04.2025 | 1.226,50 | 1.244,75 | 1.187,50 | 1.235,75 | 1,06% | 6,00 |
| 28.04.2025 | 1.205,75 | 1.235,75 | 1.201,00 | 1.222,75 | 1,37% | - |
| 25.04.2025 | 1.212,50 | 1.226,50 | 1.195,50 | 1.206,25 | 0,40% | - |
| 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% | - |