22,850€
-5,77%
Echtzeit-Aktienkurs Theon International PLC
Bid:
Ask:
Aktienkurse zur Theon International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2025 | 23,05 | 24,28 | 23,03 | 24,15 | 4,89% | - |
| 05.09.2025 | 24,43 | 24,43 | 22,93 | 23,03 | -4,06% | - |
| 04.09.2025 | 24,33 | 24,58 | 23,40 | 24,00 | -0,62% | 380,00 |
| 03.09.2025 | 24,73 | 25,30 | 23,93 | 24,15 | 0,84% | - |
| 02.09.2025 | 24,85 | 24,90 | 23,95 | 23,95 | -1,44% | - |
| 01.09.2025 | 25,25 | 25,28 | 23,80 | 24,30 | -2,02% | - |
| 29.08.2025 | 24,63 | 25,75 | 24,63 | 24,80 | 0,20% | - |
| 28.08.2025 | 25,10 | 25,18 | 24,53 | 24,75 | -1,39% | 200,00 |
| 27.08.2025 | 25,30 | 25,60 | 24,85 | 25,10 | -0,79% | - |
| 26.08.2025 | 25,08 | 25,78 | 24,80 | 25,30 | 0,40% | - |
| 25.08.2025 | 24,50 | 25,58 | 24,50 | 25,20 | 3,38% | - |
| 22.08.2025 | 23,38 | 24,78 | 23,15 | 24,38 | 4,61% | - |
| 21.08.2025 | 22,88 | 23,60 | 22,80 | 23,30 | 2,31% | - |
| 20.08.2025 | 23,45 | 23,70 | 22,73 | 22,78 | -3,90% | 700,00 |
| 19.08.2025 | 25,63 | 25,93 | 23,33 | 23,70 | -8,14% | - |
| 18.08.2025 | 24,75 | 26,43 | 24,75 | 25,80 | 2,48% | - |
| 15.08.2025 | 25,50 | 25,65 | 24,55 | 25,18 | -2,23% | - |
| 14.08.2025 | 25,08 | 26,18 | 25,08 | 25,75 | 2,69% | - |
| 13.08.2025 | 24,70 | 26,08 | 24,70 | 25,08 | 0,80% | - |
| 12.08.2025 | 24,65 | 25,20 | 24,33 | 24,88 | 0,20% | - |
| 11.08.2025 | 25,13 | 25,18 | 23,78 | 24,83 | -0,60% | - |
| 08.08.2025 | 26,10 | 26,28 | 24,80 | 24,98 | -4,40% | 1.000,00 |
| 07.08.2025 | 25,95 | 26,30 | 25,45 | 26,13 | 0,97% | - |
| 06.08.2025 | 26,88 | 27,40 | 25,48 | 25,88 | -4,34% | - |
| 05.08.2025 | 25,33 | 28,10 | 25,25 | 27,05 | 7,13% | 86,00 |
| 04.08.2025 | 25,05 | 25,68 | 24,90 | 25,25 | 0,70% | - |
| 01.08.2025 | 26,58 | 26,83 | 24,80 | 25,08 | -5,02% | - |
| 31.07.2025 | 26,85 | 27,65 | 26,23 | 26,40 | -1,49% | - |
| 30.07.2025 | 26,55 | 27,65 | 25,98 | 26,80 | 1,04% | - |
| 29.07.2025 | 27,68 | 28,25 | 25,50 | 26,53 | -3,81% | 30,00 |
| 28.07.2025 | 27,78 | 28,45 | 27,25 | 27,58 | 0,00% | - |
| 25.07.2025 | 28,45 | 28,48 | 27,18 | 27,58 | -3,16% | - |
| 24.07.2025 | 28,13 | 29,43 | 28,03 | 28,48 | 1,15% | - |
| 23.07.2025 | 28,58 | 28,78 | 27,65 | 28,15 | -1,92% | - |
| 22.07.2025 | 29,93 | 29,93 | 28,03 | 28,70 | -3,20% | 1.280,00 |
| 21.07.2025 | 30,13 | 30,20 | 28,75 | 29,65 | -1,58% | - |
| 18.07.2025 | 30,13 | 30,93 | 29,70 | 30,13 | -0,17% | - |
| 17.07.2025 | 29,88 | 31,03 | 29,85 | 30,18 | 1,17% | - |
| 16.07.2025 | 31,08 | 31,60 | 29,80 | 29,83 | -4,18% | - |
| 15.07.2025 | 33,90 | 34,45 | 29,00 | 31,13 | -9,85% | 420,00 |
| 14.07.2025 | 34,30 | 34,60 | 33,30 | 34,53 | 1,40% | - |
| 11.07.2025 | 33,75 | 35,00 | 33,65 | 34,05 | 0,67% | 450,00 |
| 10.07.2025 | 33,55 | 34,55 | 32,45 | 33,83 | 0,89% | - |
| 09.07.2025 | 32,53 | 34,05 | 32,53 | 33,53 | 2,92% | - |
| 08.07.2025 | 31,05 | 32,78 | 31,05 | 32,58 | 3,17% | - |
| 07.07.2025 | 30,65 | 31,63 | 30,43 | 31,58 | 2,85% | - |
| 04.07.2025 | 29,90 | 30,93 | 29,70 | 30,70 | 1,66% | - |
| 03.07.2025 | 29,30 | 30,68 | 29,05 | 30,20 | 3,34% | 1.000,00 |
| 02.07.2025 | 28,93 | 29,45 | 27,93 | 29,23 | 1,30% | - |
| 01.07.2025 | 30,28 | 30,45 | 28,63 | 28,85 | -4,79% | 680,00 |
| 30.06.2025 | 29,60 | 30,68 | 29,35 | 30,30 | 2,45% | 30,00 |
| 27.06.2025 | 31,10 | 31,63 | 29,00 | 29,58 | -6,41% | - |
| 26.06.2025 | 31,03 | 31,68 | 29,98 | 31,60 | 2,10% | - |
| 25.06.2025 | 30,10 | 31,53 | 30,10 | 30,95 | 1,81% | - |
| 24.06.2025 | 29,95 | 31,83 | 29,35 | 30,40 | -1,14% | - |
| 23.06.2025 | 30,35 | 31,35 | 29,73 | 30,75 | 0,82% | - |
| 20.06.2025 | 30,03 | 30,90 | 29,83 | 30,50 | 1,41% | - |
| 19.06.2025 | 29,65 | 30,55 | 29,65 | 30,08 | -1,23% | - |
| 18.06.2025 | 29,38 | 30,68 | 29,05 | 30,45 | 4,01% | - |
| 17.06.2025 | 30,30 | 30,38 | 28,75 | 29,28 | -3,62% | - |
| 16.06.2025 | 29,98 | 31,48 | 29,83 | 30,38 | 2,10% | - |
| 13.06.2025 | 29,60 | 30,48 | 29,08 | 29,75 | 0,51% | - |
| 12.06.2025 | 29,60 | 30,35 | 28,85 | 29,60 | 0,42% | - |
| 11.06.2025 | 29,03 | 30,03 | 28,60 | 29,48 | 1,55% | - |
| 10.06.2025 | 30,10 | 30,90 | 28,73 | 29,03 | -4,99% | 120,00 |
| 09.06.2025 | 30,45 | 31,23 | 30,00 | 30,55 | -3,17% | - |
| 06.06.2025 | 31,75 | 32,33 | 30,88 | 31,55 | -0,55% | - |
| 05.06.2025 | 31,68 | 32,23 | 31,10 | 31,73 | 0,00% | 90,00 |
| 04.06.2025 | 32,93 | 33,18 | 30,65 | 31,73 | -3,72% | - |
| 03.06.2025 | 33,53 | 33,95 | 31,45 | 32,95 | -1,05% | 150,00 |
| 02.06.2025 | 33,15 | 34,35 | 32,65 | 33,30 | 0,00% | - |
| 30.05.2025 | 33,15 | 33,83 | 32,35 | 33,30 | 0,53% | - |
| 29.05.2025 | 33,30 | 34,40 | 32,38 | 33,13 | -0,97% | - |
| 28.05.2025 | 33,40 | 34,65 | 32,93 | 33,45 | -2,12% | - |
| 27.05.2025 | 32,40 | 34,95 | 32,15 | 34,18 | 4,91% | 50,00 |
| 26.05.2025 | 31,65 | 33,38 | 31,65 | 32,58 | 1,01% | - |
| 23.05.2025 | 30,95 | 32,98 | 30,78 | 32,25 | 1,90% | 437,00 |
| 22.05.2025 | 31,05 | 32,10 | 30,20 | 31,65 | 2,10% | 60,00 |
| 21.05.2025 | 29,95 | 31,63 | 29,90 | 31,00 | 3,16% | - |
| 20.05.2025 | 29,45 | 30,93 | 29,43 | 30,05 | 1,95% | 125,00 |
| 19.05.2025 | 29,05 | 29,85 | 28,55 | 29,48 | -0,08% | - |
| 16.05.2025 | 26,83 | 30,13 | 26,83 | 29,50 | 10,80% | 11,00 |
| 15.05.2025 | 25,25 | 27,10 | 25,25 | 26,63 | 3,10% | - |
| 14.05.2025 | 25,48 | 26,98 | 25,35 | 25,83 | 1,47% | - |
| 13.05.2025 | 24,65 | 25,83 | 24,40 | 25,45 | 0,79% | 40,00 |
| 12.05.2025 | 26,90 | 27,15 | 24,63 | 25,25 | -6,22% | 37,00 |
| 09.05.2025 | 27,98 | 28,38 | 26,65 | 26,93 | -3,41% | - |
| 08.05.2025 | 28,10 | 29,03 | 27,55 | 27,88 | -1,24% | - |
| 07.05.2025 | 27,68 | 28,73 | 27,40 | 28,23 | 2,73% | - |
| 06.05.2025 | 28,50 | 28,80 | 26,90 | 27,48 | -4,02% | - |
| 05.05.2025 | 26,75 | 29,35 | 26,20 | 28,63 | 7,92% | - |
| 02.05.2025 | 24,40 | 26,88 | 24,40 | 26,53 | 6,53% | - |
| 30.04.2025 | 24,93 | 25,23 | 24,43 | 24,90 | 1,94% | - |
| 29.04.2025 | 25,33 | 25,60 | 24,00 | 24,43 | -3,55% | - |
| 28.04.2025 | 24,90 | 26,43 | 24,90 | 25,33 | 0,70% | - |
| 25.04.2025 | 24,55 | 25,38 | 24,53 | 25,15 | 0,40% | - |
| 24.04.2025 | 25,13 | 25,68 | 24,00 | 25,05 | -0,30% | - |
| 23.04.2025 | 26,75 | 26,85 | 24,18 | 25,13 | -5,46% | - |
| 22.04.2025 | 26,75 | 27,65 | 26,00 | 26,58 | 0,00% | 130,00 |
| 17.04.2025 | 27,28 | 27,70 | 26,03 | 26,58 | -2,39% | 230,00 |