32,350€
-4,71%
Echtzeit-Aktienkurs THEON INTERN.PLC CY1
Bid:
Ask:
Aktienkurse zur THEON INTERN.PLC CY1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 33,98 | 34,08 | 31,88 | 32,38 | -4,78% | - |
| 18.03.2026 | 32,38 | 34,40 | 32,13 | 34,00 | 6,08% | 15.752,00 |
| 17.03.2026 | 32,08 | 32,13 | 31,23 | 32,05 | 0,16% | - |
| 16.03.2026 | 31,85 | 32,18 | 31,48 | 32,00 | 1,27% | 15.660,00 |
| 13.03.2026 | 31,23 | 32,65 | 31,03 | 31,60 | 1,12% | 19.652,00 |
| 12.03.2026 | 30,23 | 31,80 | 30,23 | 31,25 | 2,21% | 450,00 |
| 11.03.2026 | 31,15 | 31,35 | 29,95 | 30,58 | -2,16% | - |
| 10.03.2026 | 30,83 | 31,78 | 30,73 | 31,25 | 1,05% | 1.120,00 |
| 09.03.2026 | 31,08 | 31,48 | 29,73 | 30,93 | -0,80% | 1.040,00 |
| 06.03.2026 | 30,28 | 31,30 | 29,63 | 31,18 | 3,66% | - |
| 05.03.2026 | 31,63 | 31,75 | 29,75 | 30,08 | -5,72% | - |
| 04.03.2026 | 30,75 | 31,90 | 30,60 | 31,90 | 2,99% | - |
| 03.03.2026 | 31,20 | 31,25 | 30,15 | 30,98 | -0,72% | 10.845,00 |
| 02.03.2026 | 30,95 | 32,13 | 30,85 | 31,20 | 2,63% | - |
| 27.02.2026 | 30,38 | 30,70 | 30,05 | 30,40 | 0,00% | - |
| 26.02.2026 | 30,00 | 30,53 | 29,83 | 30,40 | 1,00% | - |
| 25.02.2026 | 30,23 | 30,35 | 29,68 | 30,10 | -0,41% | 13.900,00 |
| 24.02.2026 | 31,15 | 31,65 | 30,08 | 30,23 | -3,05% | - |
| 23.02.2026 | 31,98 | 32,30 | 30,58 | 31,18 | -1,73% | 1.200,00 |
| 20.02.2026 | 31,25 | 31,90 | 30,70 | 31,73 | 1,60% | - |
| 19.02.2026 | 31,90 | 31,90 | 30,60 | 31,23 | -2,73% | - |
| 18.02.2026 | 30,58 | 32,18 | 30,55 | 32,10 | 5,25% | 26.457,00 |
| 17.02.2026 | 31,65 | 32,18 | 29,03 | 30,50 | -2,40% | 2.040,00 |
| 16.02.2026 | 30,38 | 31,28 | 30,25 | 31,25 | 2,97% | - |
| 13.02.2026 | 27,73 | 30,70 | 27,43 | 30,35 | 10,77% | 1.900,00 |
| 12.02.2026 | 28,88 | 28,90 | 27,23 | 27,40 | -4,61% | 1.750,00 |
| 11.02.2026 | 30,15 | 30,20 | 27,65 | 28,73 | -4,65% | - |
| 10.02.2026 | 30,25 | 30,48 | 29,63 | 30,13 | -0,50% | - |
| 09.02.2026 | 29,25 | 30,35 | 29,20 | 30,28 | 3,59% | 4.620,00 |
| 06.02.2026 | 28,63 | 29,28 | 28,60 | 29,23 | -1,27% | - |
| 04.02.2026 | 30,40 | 30,73 | 29,15 | 29,60 | -1,99% | - |
| 03.02.2026 | 30,65 | 30,93 | 29,90 | 30,20 | -1,06% | 4.950,00 |
| 02.02.2026 | 30,60 | 30,70 | 30,05 | 30,53 | -1,29% | 1.472,00 |
| 30.01.2026 | 31,85 | 31,90 | 30,80 | 30,93 | -3,06% | 1.344,00 |
| 29.01.2026 | 32,13 | 32,50 | 31,63 | 31,90 | -0,31% | - |
| 28.01.2026 | 31,80 | 32,43 | 31,50 | 32,00 | -0,47% | 32.590,00 |
| 27.01.2026 | 30,28 | 33,50 | 29,90 | 32,15 | 6,72% | - |
| 26.01.2026 | 30,55 | 30,80 | 29,65 | 30,13 | -0,90% | 7.350,00 |
| 23.01.2026 | 30,60 | 30,75 | 30,10 | 30,40 | -1,38% | 2.030,00 |
| 22.01.2026 | 32,40 | 32,40 | 30,25 | 30,83 | -5,01% | 4.400,00 |
| 21.01.2026 | 33,10 | 33,30 | 31,60 | 32,45 | -1,52% | - |
| 20.01.2026 | 33,85 | 34,00 | 32,83 | 32,95 | -2,80% | 6.108,00 |
| 19.01.2026 | 32,50 | 34,50 | 32,40 | 33,90 | 4,71% | 9.132,00 |
| 16.01.2026 | 31,63 | 32,68 | 31,30 | 32,38 | 2,29% | - |
| 15.01.2026 | 31,80 | 32,93 | 31,50 | 31,65 | -0,08% | - |
| 14.01.2026 | 32,13 | 32,23 | 30,93 | 31,68 | -1,40% | - |
| 13.01.2026 | 31,15 | 32,48 | 30,58 | 32,13 | 3,46% | 10.000,00 |
| 12.01.2026 | 32,98 | 33,38 | 30,10 | 31,05 | -5,19% | 6.113,00 |
| 09.01.2026 | 31,33 | 32,80 | 31,13 | 32,75 | 4,72% | 280,00 |
| 08.01.2026 | 30,43 | 31,93 | 30,08 | 31,28 | 2,54% | 9.931,00 |
| 07.01.2026 | 28,75 | 30,68 | 28,40 | 30,50 | 6,64% | - |
| 06.01.2026 | 28,25 | 28,80 | 27,88 | 28,60 | 2,14% | 14.000,00 |
| 05.01.2026 | 26,90 | 28,25 | 26,85 | 28,00 | 5,26% | 550,00 |
| 02.01.2026 | 26,83 | 27,28 | 26,33 | 26,60 | -0,75% | 6.065,00 |
| 30.12.2025 | 26,93 | 27,00 | 26,53 | 26,80 | -0,37% | - |
| 29.12.2025 | 27,68 | 27,68 | 26,30 | 26,90 | -2,00% | 100,00 |
| 23.12.2025 | 27,85 | 28,15 | 27,13 | 27,45 | -0,72% | 200,00 |
| 22.12.2025 | 27,13 | 27,93 | 27,13 | 27,65 | 3,56% | - |
| 19.12.2025 | 27,75 | 27,85 | 26,70 | 26,70 | -3,78% | 19,00 |
| 18.12.2025 | 27,10 | 27,95 | 26,60 | 27,75 | -0,54% | 100,00 |
| 17.12.2025 | 27,73 | 28,18 | 26,93 | 27,90 | 0,90% | 120,00 |
| 16.12.2025 | 28,00 | 29,25 | 27,00 | 27,65 | -5,06% | - |
| 15.12.2025 | 29,18 | 30,95 | 28,88 | 29,13 | -0,94% | - |
| 12.12.2025 | 30,50 | 30,50 | 28,95 | 29,40 | -3,45% | 44,00 |
| 11.12.2025 | 33,40 | 34,60 | 29,43 | 30,45 | 1,42% | - |
| 10.12.2025 | 31,43 | 31,45 | 29,53 | 30,03 | -2,83% | - |
| 09.12.2025 | 31,75 | 33,55 | 30,90 | 30,90 | -2,29% | - |
| 08.12.2025 | 29,25 | 32,23 | 29,05 | 31,63 | 10,19% | - |
| 05.12.2025 | 28,05 | 28,70 | 28,05 | 28,70 | 6,69% | 50,00 |
| 04.12.2025 | 26,90 | 26,90 | 26,90 | 26,90 | 0,94% | - |
| 03.12.2025 | 26,55 | 26,65 | 26,55 | 26,65 | 3,50% | - |
| 02.12.2025 | 25,75 | 25,75 | 25,75 | 25,75 | 4,01% | - |
| 01.12.2025 | 24,71 | 24,76 | 24,71 | 24,76 | 0,39% | - |
| 28.11.2025 | 24,66 | 24,66 | 24,66 | 24,66 | 5,34% | - |
| 27.11.2025 | 23,41 | 23,41 | 23,41 | 23,41 | -2,60% | - |
| 26.11.2025 | 24,18 | 24,18 | 24,04 | 24,04 | -3,29% | 100,00 |
| 25.11.2025 | 24,85 | 24,85 | 24,85 | 24,85 | 2,17% | - |
| 24.11.2025 | 24,85 | 25,43 | 24,32 | 24,32 | -2,32% | 90,00 |
| 21.11.2025 | 25,43 | 25,43 | 24,90 | 24,90 | -3,18% | 90,00 |
| 20.11.2025 | 25,72 | 25,72 | 25,72 | 25,72 | -2,90% | - |
| 19.11.2025 | 26,49 | 26,49 | 26,49 | 26,49 | 0,55% | - |
| 18.11.2025 | 26,34 | 26,34 | 26,34 | 26,34 | -1,79% | - |
| 17.11.2025 | 26,82 | 26,82 | 26,82 | 26,82 | 0,18% | - |
| 14.11.2025 | 26,30 | 26,78 | 26,30 | 26,78 | 2,96% | - |
| 13.11.2025 | 26,01 | 26,01 | 26,01 | 26,01 | 0,19% | - |
| 12.11.2025 | 25,91 | 25,96 | 25,91 | 25,96 | -5,59% | - |
| 11.11.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 2,14% | - |
| 10.11.2025 | 25,24 | 27,74 | 25,24 | 26,92 | 0,90% | 170,00 |
| 07.11.2025 | 27,02 | 27,02 | 26,68 | 26,68 | -7,96% | - |
| 06.11.2025 | 28,99 | 28,99 | 28,99 | 28,99 | 4,51% | - |
| 05.11.2025 | 27,74 | 27,74 | 27,74 | 27,74 | -3,35% | - |
| 04.11.2025 | 28,70 | 28,70 | 28,70 | 28,70 | -4,48% | - |
| 03.11.2025 | 29,47 | 30,04 | 29,47 | 30,04 | 1,96% | - |
| 31.10.2025 | 28,12 | 30,00 | 28,12 | 29,47 | 7,92% | 238,00 |
| 30.10.2025 | 27,30 | 27,30 | 27,30 | 27,30 | -2,91% | - |
| 29.10.2025 | 27,69 | 28,12 | 27,69 | 28,12 | 1,39% | 70,00 |
| 28.10.2025 | 27,74 | 27,74 | 27,74 | 27,74 | 3,78% | - |
| 27.10.2025 | 26,73 | 26,73 | 26,73 | 26,73 | 0,00% | - |
| 24.10.2025 | 26,97 | 26,97 | 26,73 | 26,73 | -1,94% | - |
| 23.10.2025 | 27,30 | 27,45 | 27,26 | 27,26 | -4,22% | - |