1.349,563$
-0,40%
Echtzeit-Aktienkurs TransDigm Group Inc.
Bid:
Ask:
Aktienkurse zur TransDigm Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 1.352,86 | 1.360,38 | 1.349,66 | 1.355,01 | 0,18% | 239.165,00 |
| 25.11.2025 | 1.339,00 | 1.362,05 | 1.331,94 | 1.352,54 | 1,26% | 283.932,00 |
| 24.11.2025 | 1.346,73 | 1.353,82 | 1.331,79 | 1.335,76 | -0,85% | 479.910,00 |
| 21.11.2025 | 1.329,62 | 1.360,84 | 1.317,03 | 1.347,22 | 1,46% | 294.364,00 |
| 20.11.2025 | 1.352,90 | 1.364,16 | 1.321,33 | 1.327,87 | -0,99% | 265.974,00 |
| 19.11.2025 | 1.343,73 | 1.358,87 | 1.324,55 | 1.341,19 | -0,73% | 310.038,00 |
| 18.11.2025 | 1.345,00 | 1.365,69 | 1.338,21 | 1.351,06 | 1,14% | 388.182,00 |
| 17.11.2025 | 1.344,96 | 1.356,37 | 1.326,18 | 1.335,77 | -0,36% | 362.181,00 |
| 14.11.2025 | 1.329,08 | 1.359,15 | 1.322,40 | 1.340,60 | 1,17% | 312.899,00 |
| 13.11.2025 | 1.329,53 | 1.358,01 | 1.312,17 | 1.325,04 | 1,31% | 575.954,00 |
| 12.11.2025 | 1.290,00 | 1.341,60 | 1.279,13 | 1.307,97 | 1,08% | 569.313,00 |
| 11.11.2025 | 1.283,19 | 1.296,42 | 1.273,23 | 1.294,00 | 0,39% | 330.150,00 |
| 10.11.2025 | 1.281,50 | 1.296,21 | 1.270,00 | 1.288,91 | 0,32% | 295.018,00 |
| 07.11.2025 | 1.261,04 | 1.286,34 | 1.255,51 | 1.284,76 | 1,03% | 261.997,00 |
| 06.11.2025 | 1.260,57 | 1.279,70 | 1.251,21 | 1.271,60 | 0,42% | 256.184,00 |
| 05.11.2025 | 1.286,73 | 1.299,38 | 1.261,45 | 1.266,31 | -1,99% | 326.497,00 |
| 04.11.2025 | 1.294,00 | 1.308,17 | 1.283,00 | 1.291,97 | -0,62% | 250.233,00 |
| 03.11.2025 | 1.307,50 | 1.310,80 | 1.292,81 | 1.300,00 | -0,65% | 199.326,00 |
| 31.10.2025 | 1.301,01 | 1.311,41 | 1.300,54 | 1.308,51 | 0,18% | 224.227,00 |
| 30.10.2025 | 1.312,82 | 1.333,59 | 1.304,17 | 1.306,14 | -0,75% | 260.007,00 |
| 29.10.2025 | 1.327,23 | 1.337,82 | 1.301,60 | 1.316,00 | -1,43% | 243.795,00 |
| 28.10.2025 | 1.354,46 | 1.356,94 | 1.334,31 | 1.335,12 | -1,43% | 261.633,00 |
| 27.10.2025 | 1.351,79 | 1.365,79 | 1.346,62 | 1.354,46 | -0,36% | 229.692,00 |
| 24.10.2025 | 1.353,50 | 1.361,51 | 1.347,51 | 1.359,30 | 0,67% | 203.453,00 |
| 23.10.2025 | 1.316,17 | 1.350,75 | 1.316,17 | 1.350,26 | 2,74% | 284.555,00 |
| 22.10.2025 | 1.323,67 | 1.332,51 | 1.313,79 | 1.314,19 | -1,13% | 261.800,00 |
| 21.10.2025 | 1.313,54 | 1.331,83 | 1.309,50 | 1.329,17 | 2,11% | 252.344,00 |
| 20.10.2025 | 1.270,00 | 1.311,16 | 1.269,53 | 1.301,68 | 2,69% | 383.300,00 |
| 17.10.2025 | 1.253,84 | 1.268,58 | 1.247,00 | 1.267,59 | 1,45% | - |
| 16.10.2025 | 1.241,27 | 1.270,00 | 1.240,40 | 1.249,42 | 0,95% | 386.102,00 |
| 15.10.2025 | 1.299,35 | 1.313,27 | 1.235,69 | 1.237,71 | -5,70% | 751.002,00 |
| 14.10.2025 | 1.286,91 | 1.322,27 | 1.284,00 | 1.312,48 | 1,50% | 240.755,00 |
| 13.10.2025 | 1.282,10 | 1.293,92 | 1.269,87 | 1.293,08 | 1,18% | 309.932,00 |
| 10.10.2025 | 1.273,14 | 1.287,80 | 1.270,00 | 1.277,99 | 0,20% | 240.018,00 |
| 09.10.2025 | 1.285,00 | 1.286,75 | 1.272,05 | 1.275,44 | -0,81% | 183.826,00 |
| 08.10.2025 | 1.277,48 | 1.290,93 | 1.277,48 | 1.285,85 | 0,11% | 219.695,00 |
| 07.10.2025 | 1.291,74 | 1.303,66 | 1.283,86 | 1.284,38 | -0,57% | 197.693,00 |
| 06.10.2025 | 1.290,15 | 1.296,59 | 1.274,49 | 1.291,74 | 0,23% | 184.663,00 |
| 03.10.2025 | 1.279,86 | 1.293,25 | 1.277,60 | 1.288,83 | 0,39% | 258.168,00 |
| 02.10.2025 | 1.295,88 | 1.304,86 | 1.276,69 | 1.283,81 | -1,31% | 278.010,00 |
| 01.10.2025 | 1.304,76 | 1.333,02 | 1.298,35 | 1.300,80 | -1,31% | 335.872,00 |
| 30.09.2025 | 1.290,90 | 1.323,25 | 1.285,08 | 1.318,02 | 2,23% | 336.754,00 |
| 29.09.2025 | 1.299,00 | 1.308,05 | 1.281,11 | 1.289,29 | -0,50% | 196.590,00 |
| 26.09.2025 | 1.299,04 | 1.303,49 | 1.291,40 | 1.295,72 | 0,44% | 197.427,00 |
| 25.09.2025 | 1.296,90 | 1.296,90 | 1.268,89 | 1.290,00 | -0,77% | 307.942,00 |
| 24.09.2025 | 1.299,37 | 1.320,00 | 1.297,93 | 1.300,00 | 0,05% | 227.080,00 |
| 23.09.2025 | 1.293,02 | 1.304,52 | 1.291,27 | 1.299,37 | 0,31% | 241.238,00 |
| 22.09.2025 | 1.276,11 | 1.296,22 | 1.271,20 | 1.295,29 | 1,00% | 253.370,00 |
| 19.09.2025 | 1.292,49 | 1.297,92 | 1.273,60 | 1.282,46 | -0,28% | 520.229,00 |
| 18.09.2025 | 1.277,53 | 1.289,93 | 1.272,25 | 1.286,12 | 0,80% | 267.943,00 |
| 17.09.2025 | 1.273,00 | 1.292,52 | 1.265,49 | 1.275,96 | -0,45% | 259.400,00 |
| 16.09.2025 | 1.302,25 | 1.304,32 | 1.279,64 | 1.281,73 | -0,50% | 260.219,00 |
| 15.09.2025 | 1.275,57 | 1.299,53 | 1.273,66 | 1.288,13 | 1,31% | 315.414,00 |
| 12.09.2025 | 1.293,52 | 1.303,67 | 1.269,32 | 1.271,45 | -1,69% | 395.970,00 |
| 11.09.2025 | 1.289,61 | 1.302,65 | 1.284,24 | 1.293,30 | 0,46% | 433.330,00 |
| 10.09.2025 | 1.314,47 | 1.324,88 | 1.275,14 | 1.287,32 | -1,89% | 447.960,00 |
| 09.09.2025 | 1.289,46 | 1.314,63 | 1.277,83 | 1.312,09 | 1,46% | 689.751,00 |
| 08.09.2025 | 1.251,99 | 1.295,46 | 1.243,55 | 1.293,24 | 1,75% | 630.444,00 |
| 05.09.2025 | 1.284,43 | 1.285,10 | 1.260,39 | 1.271,04 | -0,84% | 489.994,00 |
| 04.09.2025 | 1.282,70 | 1.283,15 | 1.263,00 | 1.281,81 | 0,26% | 442.869,00 |
| 03.09.2025 | 1.304,00 | 1.305,00 | 1.274,64 | 1.278,48 | -2,02% | 338.766,00 |
| 02.09.2025 | 1.317,11 | 1.317,11 | 1.289,24 | 1.304,88 | -6,72% | 434.667,00 |
| 29.08.2025 | 1.400,94 | 1.402,50 | 1.392,29 | 1.398,88 | 0,06% | 312.077,00 |
| 28.08.2025 | 1.396,82 | 1.412,52 | 1.387,72 | 1.398,06 | 0,22% | 426.978,00 |
| 27.08.2025 | 1.412,88 | 1.427,40 | 1.395,00 | 1.395,04 | -1,29% | 250.797,00 |
| 26.08.2025 | 1.393,90 | 1.414,42 | 1.392,78 | 1.413,34 | 1,68% | 267.011,00 |
| 25.08.2025 | 1.409,00 | 1.420,19 | 1.386,67 | 1.389,98 | -1,31% | 181.518,00 |
| 22.08.2025 | 1.401,18 | 1.414,86 | 1.397,95 | 1.408,46 | 1,10% | 251.151,00 |
| 21.08.2025 | 1.399,99 | 1.415,66 | 1.387,19 | 1.393,14 | -0,64% | 275.584,00 |
| 20.08.2025 | 1.411,00 | 1.418,00 | 1.388,14 | 1.402,16 | 0,31% | 395.969,00 |
| 19.08.2025 | 1.383,16 | 1.404,30 | 1.383,14 | 1.397,78 | 0,55% | 511.900,00 |
| 18.08.2025 | 1.397,04 | 1.403,89 | 1.382,45 | 1.390,14 | 0,16% | 405.438,00 |
| 15.08.2025 | 1.411,47 | 1.411,47 | 1.385,39 | 1.387,88 | -1,76% | 496.378,00 |
| 14.08.2025 | 1.438,00 | 1.438,00 | 1.408,60 | 1.412,73 | -0,92% | 219.754,00 |
| 13.08.2025 | 1.412,98 | 1.427,78 | 1.402,42 | 1.425,81 | 1,07% | 397.493,00 |
| 12.08.2025 | 1.413,33 | 1.422,54 | 1.389,63 | 1.410,70 | 0,08% | 310.027,00 |
| 11.08.2025 | 1.396,87 | 1.424,76 | 1.383,68 | 1.409,55 | 1,42% | 365.941,00 |
| 08.08.2025 | 1.434,82 | 1.436,00 | 1.387,85 | 1.389,77 | -2,76% | 433.021,00 |
| 07.08.2025 | 1.401,76 | 1.429,81 | 1.385,14 | 1.429,15 | 1,99% | 462.312,00 |
| 06.08.2025 | 1.436,00 | 1.436,00 | 1.369,83 | 1.401,22 | -1,11% | 884.861,00 |
| 05.08.2025 | 1.455,00 | 1.466,13 | 1.382,20 | 1.416,94 | -11,94% | 1.519.598,00 |
| 04.08.2025 | 1.589,60 | 1.616,89 | 1.589,60 | 1.608,98 | 1,51% | 351.539,00 |
| 01.08.2025 | 1.592,78 | 1.596,33 | 1.554,44 | 1.585,00 | -1,46% | 322.691,00 |
| 31.07.2025 | 1.612,81 | 1.620,58 | 1.599,03 | 1.608,46 | -0,76% | 199.159,00 |
| 30.07.2025 | 1.602,23 | 1.623,82 | 1.602,23 | 1.620,83 | 0,88% | 159.722,00 |
| 29.07.2025 | 1.616,81 | 1.616,81 | 1.596,28 | 1.606,69 | 0,02% | 169.426,00 |
| 28.07.2025 | 1.617,45 | 1.617,45 | 1.597,33 | 1.606,39 | -0,07% | 119.138,00 |
| 25.07.2025 | 1.599,93 | 1.607,94 | 1.592,18 | 1.607,45 | 0,51% | 201.421,00 |
| 24.07.2025 | 1.597,75 | 1.615,35 | 1.597,49 | 1.599,24 | 0,09% | 208.405,00 |
| 23.07.2025 | 1.578,72 | 1.598,92 | 1.572,22 | 1.597,75 | 1,70% | 168.090,00 |
| 22.07.2025 | 1.581,44 | 1.584,79 | 1.552,81 | 1.571,06 | -0,80% | 235.574,00 |
| 21.07.2025 | 1.593,53 | 1.611,89 | 1.583,57 | 1.583,67 | -0,85% | 165.868,00 |
| 18.07.2025 | 1.600,14 | 1.607,31 | 1.587,39 | 1.597,30 | 0,13% | 225.970,00 |
| 17.07.2025 | 1.577,93 | 1.596,55 | 1.565,00 | 1.595,25 | 1,31% | 207.791,00 |
| 16.07.2025 | 1.583,66 | 1.583,66 | 1.540,00 | 1.574,60 | -0,06% | 245.952,00 |
| 15.07.2025 | 1.581,24 | 1.585,87 | 1.560,33 | 1.575,57 | 0,05% | 478.930,00 |
| 14.07.2025 | 1.544,01 | 1.574,85 | 1.541,39 | 1.574,85 | 2,06% | 191.951,00 |
| 11.07.2025 | 1.541,12 | 1.553,85 | 1.533,18 | 1.543,04 | 0,23% | 175.320,00 |
| 10.07.2025 | 1.531,24 | 1.546,54 | 1.512,24 | 1.539,53 | 0,86% | 217.920,00 |
| 09.07.2025 | 1.536,16 | 1.536,16 | 1.510,35 | 1.526,44 | -0,24% | 175.762,00 |