31,490€
-2,27%
Echtzeit-Aktienkurs THEON INTERN.PLC CY1
Bid:
Ask:
Aktienkurse zur THEON INTERN.PLC CY1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 32,53 | 32,59 | 31,47 | 31,49 | -2,75% | - |
| 10.09.2026 | 32,32 | 32,96 | 32,09 | 32,38 | 0,43% | 1.826,00 |
| 09.09.2026 | 33,23 | 33,25 | 31,90 | 32,24 | -2,89% | 32.885,00 |
| 08.09.2026 | 33,18 | 33,95 | 32,63 | 33,20 | 2,00% | 3.680,00 |
| 07.09.2026 | 31,30 | 32,79 | 31,29 | 32,55 | 2,71% | 29.332,00 |
| 04.09.2026 | 31,58 | 32,19 | 31,38 | 31,69 | 0,44% | 2.344,00 |
| 03.09.2026 | 32,08 | 32,30 | 31,49 | 31,55 | -1,62% | 32.662,00 |
| 02.09.2026 | 32,50 | 32,91 | 32,04 | 32,07 | -1,99% | 6.600,00 |
| 01.09.2026 | 33,20 | 33,66 | 32,45 | 32,72 | -1,18% | 25.565,00 |
| 31.08.2026 | 33,41 | 33,55 | 32,96 | 33,11 | -0,66% | 7.320,00 |
| 28.08.2026 | 34,07 | 34,18 | 33,23 | 33,33 | -2,17% | 690,00 |
| 27.08.2026 | 33,79 | 34,09 | 33,17 | 34,07 | 1,28% | 2.474,00 |
| 26.08.2026 | 33,85 | 33,89 | 33,01 | 33,64 | -0,56% | 4.700,00 |
| 25.08.2026 | 33,99 | 34,24 | 33,56 | 33,83 | -0,18% | 8.680,00 |
| 24.08.2026 | 35,70 | 35,82 | 33,85 | 33,89 | -5,15% | 600,00 |
| 21.08.2026 | 36,83 | 36,85 | 35,73 | 35,73 | -2,88% | - |
| 20.08.2026 | 35,53 | 36,86 | 35,18 | 36,79 | 3,60% | 115,00 |
| 19.08.2026 | 36,28 | 36,75 | 35,48 | 35,51 | -2,31% | 3.414,00 |
| 18.08.2026 | 36,96 | 37,32 | 36,17 | 36,35 | -2,00% | - |
| 17.08.2026 | 38,39 | 38,42 | 36,91 | 37,09 | -3,24% | 676,00 |
| 14.08.2026 | 38,05 | 39,48 | 38,01 | 38,33 | 0,66% | 1.131,00 |
| 13.08.2026 | 38,15 | 38,40 | 37,67 | 38,08 | -0,03% | - |
| 12.08.2026 | 37,29 | 38,42 | 37,29 | 38,09 | 2,36% | 9.935,00 |
| 11.08.2026 | 35,49 | 37,61 | 35,04 | 37,21 | 4,85% | 2.677,00 |
| 10.08.2026 | 34,72 | 35,54 | 34,12 | 35,49 | 2,01% | 10.695,00 |
| 07.08.2026 | 35,05 | 36,16 | 34,75 | 34,79 | -0,54% | 21.850,00 |
| 06.08.2026 | 34,21 | 35,49 | 34,15 | 34,98 | 2,10% | 450,00 |
| 05.08.2026 | 34,90 | 35,22 | 34,23 | 34,26 | -1,69% | - |
| 04.08.2026 | 34,15 | 35,65 | 33,95 | 34,85 | 2,32% | 3.322,00 |
| 03.08.2026 | 33,39 | 34,37 | 33,14 | 34,06 | 2,44% | 279,00 |
| 31.07.2026 | 32,77 | 33,86 | 32,39 | 33,25 | 1,87% | 250,00 |
| 30.07.2026 | 32,93 | 32,93 | 31,66 | 32,64 | -0,64% | 5.481,00 |
| 29.07.2026 | 34,06 | 34,16 | 32,34 | 32,85 | -3,61% | 8.970,00 |
| 28.07.2026 | 35,84 | 35,89 | 32,85 | 34,08 | -2,74% | 7.530,00 |
| 27.07.2026 | 34,62 | 35,26 | 34,20 | 35,04 | 2,91% | 3.720,00 |
| 24.07.2026 | 33,69 | 34,27 | 33,61 | 34,05 | 0,95% | 570,00 |
| 23.07.2026 | 33,29 | 34,29 | 33,27 | 33,73 | 1,11% | 3.665,00 |
| 22.07.2026 | 32,99 | 33,46 | 32,66 | 33,36 | 1,46% | 4.370,00 |
| 21.07.2026 | 32,10 | 33,04 | 31,89 | 32,88 | 3,23% | 380,00 |
| 20.07.2026 | 32,24 | 32,34 | 31,67 | 31,85 | -1,33% | 400,00 |
| 17.07.2026 | 31,42 | 32,39 | 31,17 | 32,28 | 2,90% | 2.325,00 |
| 16.07.2026 | 31,31 | 31,50 | 31,04 | 31,37 | 0,19% | 120,00 |
| 15.07.2026 | 31,26 | 31,57 | 31,04 | 31,31 | 0,61% | 200,00 |
| 14.07.2026 | 31,68 | 31,81 | 31,03 | 31,12 | -1,77% | 4.320,00 |
| 13.07.2026 | 31,53 | 32,20 | 31,44 | 31,68 | -0,53% | 7.680,00 |
| 10.07.2026 | 31,53 | 31,89 | 30,98 | 31,85 | 1,14% | 1.000,00 |
| 09.07.2026 | 31,81 | 31,97 | 30,93 | 31,49 | -0,57% | 5.850,00 |
| 08.07.2026 | 32,55 | 32,76 | 30,93 | 31,67 | -3,12% | 17.785,00 |
| 07.07.2026 | 32,88 | 34,09 | 32,57 | 32,69 | -0,91% | 8.390,00 |
| 06.07.2026 | 32,02 | 33,02 | 31,98 | 32,99 | 3,00% | - |
| 03.07.2026 | 32,66 | 32,94 | 31,67 | 32,03 | -1,57% | 400,00 |
| 02.07.2026 | 31,17 | 33,16 | 31,09 | 32,54 | 4,29% | 40.700,00 |
| 01.07.2026 | 29,86 | 31,94 | 29,78 | 31,20 | 4,14% | 2.165,00 |
| 30.06.2026 | 30,78 | 30,79 | 29,86 | 29,96 | -2,44% | 12.470,00 |
| 29.06.2026 | 30,98 | 31,49 | 30,38 | 30,71 | -0,36% | - |
| 26.06.2026 | 30,63 | 31,11 | 30,24 | 30,82 | 0,16% | 1.501,00 |
| 25.06.2026 | 31,94 | 32,04 | 30,72 | 30,77 | -3,21% | 4.550,00 |
| 24.06.2026 | 33,28 | 33,38 | 31,53 | 31,79 | -4,28% | 1.250,00 |
| 23.06.2026 | 33,60 | 33,70 | 33,07 | 33,21 | -2,09% | 9.000,00 |
| 22.06.2026 | 33,85 | 35,15 | 32,79 | 33,92 | -1,08% | 10.433,00 |
| 19.06.2026 | 33,58 | 35,13 | 33,54 | 34,29 | 1,75% | 3.484,00 |
| 18.06.2026 | 33,64 | 35,08 | 33,23 | 33,70 | -0,12% | 2.720,00 |
| 17.06.2026 | 33,37 | 34,00 | 33,32 | 33,74 | 1,32% | - |
| 16.06.2026 | 32,31 | 34,11 | 32,29 | 33,30 | 2,43% | 8.725,00 |
| 15.06.2026 | 32,95 | 33,66 | 32,28 | 32,51 | 0,15% | 6.756,00 |
| 12.06.2026 | 32,28 | 32,64 | 31,93 | 32,46 | 0,28% | 15.883,00 |
| 11.06.2026 | 31,31 | 32,68 | 31,25 | 32,37 | 3,55% | 3.116,00 |
| 10.06.2026 | 32,01 | 32,05 | 31,10 | 31,26 | -2,19% | 105,00 |
| 09.06.2026 | 31,49 | 32,25 | 31,17 | 31,96 | 1,43% | 660,00 |
| 08.06.2026 | 31,38 | 31,87 | 31,05 | 31,51 | 1,03% | 4.080,00 |
| 05.06.2026 | 31,35 | 31,97 | 31,07 | 31,19 | -0,83% | 6.450,00 |
| 04.06.2026 | 31,20 | 31,49 | 30,99 | 31,45 | 0,77% | 8.930,00 |
| 03.06.2026 | 30,87 | 31,40 | 30,83 | 31,21 | 1,04% | - |
| 02.06.2026 | 31,68 | 32,24 | 30,63 | 30,89 | -2,43% | 16.620,00 |
| 01.06.2026 | 33,35 | 33,35 | 31,25 | 31,66 | -4,78% | 4.320,00 |
| 29.05.2026 | 32,74 | 33,62 | 32,22 | 33,25 | 2,03% | 10.300,00 |
| 28.05.2026 | 31,80 | 32,67 | 31,43 | 32,59 | 2,07% | 1.377,00 |
| 27.05.2026 | 31,48 | 32,08 | 31,27 | 31,93 | 1,46% | 8.732,00 |
| 26.05.2026 | 31,50 | 32,06 | 31,31 | 31,47 | -0,60% | 1.050,00 |
| 25.05.2026 | 32,22 | 32,30 | 31,46 | 31,66 | -0,41% | - |
| 22.05.2026 | 31,67 | 32,06 | 31,46 | 31,79 | 0,47% | 18.258,00 |
| 21.05.2026 | 31,46 | 32,06 | 31,12 | 31,64 | 0,16% | - |
| 20.05.2026 | 31,28 | 31,71 | 30,98 | 31,59 | 0,73% | - |
| 19.05.2026 | 29,78 | 32,04 | 29,76 | 31,36 | 5,02% | - |
| 18.05.2026 | 29,93 | 30,53 | 29,78 | 29,86 | -1,52% | 45,00 |
| 15.05.2026 | 29,20 | 30,37 | 29,20 | 30,32 | 2,54% | - |
| 14.05.2026 | 29,27 | 29,84 | 28,79 | 29,57 | 1,23% | - |
| 13.05.2026 | 29,34 | 29,53 | 28,62 | 29,21 | -0,14% | 1.242,00 |
| 12.05.2026 | 29,33 | 29,95 | 29,04 | 29,25 | -0,88% | 11.225,00 |
| 11.05.2026 | 29,69 | 30,40 | 29,26 | 29,51 | -1,80% | 400,00 |
| 08.05.2026 | 30,78 | 31,07 | 29,55 | 30,05 | -2,24% | 3.300,00 |
| 07.05.2026 | 31,54 | 31,76 | 30,66 | 30,74 | -2,51% | - |
| 06.05.2026 | 32,68 | 32,81 | 31,05 | 31,53 | -2,72% | - |
| 05.05.2026 | 33,63 | 34,25 | 31,75 | 32,41 | -3,48% | - |
| 04.05.2026 | 31,66 | 33,81 | 31,56 | 33,58 | 6,10% | - |
| 30.04.2026 | 30,80 | 32,04 | 30,72 | 31,65 | 1,97% | - |
| 29.04.2026 | 30,90 | 31,63 | 30,78 | 31,04 | 0,36% | - |
| 28.04.2026 | 32,53 | 32,55 | 30,87 | 30,93 | -4,98% | - |
| 27.04.2026 | 33,86 | 33,88 | 32,24 | 32,55 | -4,10% | 4.000,00 |
| 24.04.2026 | 35,30 | 35,52 | 33,15 | 33,94 | -3,72% | - |