1.276,132$
1,76%
Echtzeit-Aktienkurs TransDigm Group
Bid:
Ask:
Aktienkurse zur TransDigm Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 1.256,90 | 1.282,25 | 1.256,90 | 1.275,56 | 1,71% | 219.743,00 |
| 02.01.2025 | 1.271,69 | 1.272,05 | 1.245,33 | 1.254,11 | -1,04% | 297.706,00 |
| 31.12.2024 | 1.282,33 | 1.289,18 | 1.261,97 | 1.267,28 | -0,99% | 256.592,00 |
| 30.12.2024 | 1.267,31 | 1.287,78 | 1.266,84 | 1.279,91 | -0,85% | 216.618,00 |
| 27.12.2024 | 1.289,17 | 1.297,90 | 1.283,66 | 1.290,90 | -0,79% | 153.963,00 |
| 26.12.2024 | 1.295,02 | 1.302,49 | 1.291,39 | 1.301,23 | -0,03% | 108.493,00 |
| 24.12.2024 | 1.287,15 | 1.301,66 | 1.283,68 | 1.301,66 | 0,86% | 91.517,00 |
| 23.12.2024 | 1.269,61 | 1.296,55 | 1.263,82 | 1.290,61 | 1,13% | 271.922,00 |
| 20.12.2024 | 1.247,00 | 1.293,38 | 1.247,00 | 1.276,15 | 1,27% | 608.490,00 |
| 19.12.2024 | 1.254,11 | 1.266,14 | 1.246,70 | 1.260,12 | 1,70% | 454.725,00 |
| 18.12.2024 | 1.271,78 | 1.277,64 | 1.238,40 | 1.239,00 | -2,77% | 566.861,00 |
| 17.12.2024 | 1.271,38 | 1.278,82 | 1.256,25 | 1.274,24 | -0,45% | 559.972,00 |
| 16.12.2024 | 1.258,18 | 1.282,84 | 1.258,18 | 1.280,04 | 1,66% | 350.316,00 |
| 13.12.2024 | 1.236,82 | 1.261,65 | 1.234,85 | 1.259,12 | 1,50% | 235.968,00 |
| 12.12.2024 | 1.252,94 | 1.254,00 | 1.235,80 | 1.240,52 | -0,49% | 407.653,00 |
| 11.12.2024 | 1.267,48 | 1.275,37 | 1.245,37 | 1.246,65 | -1,18% | 220.153,00 |
| 10.12.2024 | 1.255,17 | 1.268,83 | 1.251,09 | 1.261,57 | 0,24% | 171.117,00 |
| 09.12.2024 | 1.276,71 | 1.278,75 | 1.250,48 | 1.258,49 | -1,62% | 243.458,00 |
| 06.12.2024 | 1.291,69 | 1.295,29 | 1.268,13 | 1.279,21 | -1,06% | 289.929,00 |
| 05.12.2024 | 1.300,77 | 1.311,51 | 1.285,38 | 1.292,86 | -1,14% | 261.544,00 |
| 04.12.2024 | 1.260,93 | 1.317,59 | 1.257,71 | 1.307,81 | 3,90% | 348.576,00 |
| 03.12.2024 | 1.254,81 | 1.265,55 | 1.249,82 | 1.258,71 | -0,14% | 206.829,00 |
| 02.12.2024 | 1.257,36 | 1.284,27 | 1.247,47 | 1.260,47 | 0,60% | 353.481,00 |
| 29.11.2024 | 1.259,00 | 1.262,80 | 1.240,67 | 1.252,97 | 0,29% | 171.083,00 |
| 27.11.2024 | 1.262,00 | 1.266,50 | 1.244,94 | 1.249,33 | -1,05% | 286.357,00 |
| 26.11.2024 | 1.260,41 | 1.273,89 | 1.247,62 | 1.262,61 | 0,13% | 344.856,00 |
| 25.11.2024 | 1.266,31 | 1.268,00 | 1.248,24 | 1.260,98 | 0,05% | 436.892,00 |
| 22.11.2024 | 1.239,00 | 1.266,78 | 1.230,05 | 1.260,32 | 1,63% | 486.580,00 |
| 21.11.2024 | 1.295,00 | 1.311,01 | 1.237,46 | 1.240,13 | -4,10% | 567.350,00 |
| 20.11.2024 | 1.259,60 | 1.297,97 | 1.250,26 | 1.293,11 | 3,40% | 377.223,00 |
| 19.11.2024 | 1.249,97 | 1.257,37 | 1.246,20 | 1.250,62 | -0,14% | 319.335,00 |
| 18.11.2024 | 1.254,50 | 1.266,21 | 1.242,99 | 1.252,35 | -0,14% | 268.286,00 |
| 15.11.2024 | 1.265,43 | 1.279,47 | 1.240,20 | 1.254,16 | -1,38% | 481.098,00 |
| 14.11.2024 | 1.353,45 | 1.355,12 | 1.257,97 | 1.271,71 | -6,70% | 667.537,00 |
| 13.11.2024 | 1.354,17 | 1.377,46 | 1.354,14 | 1.363,00 | 0,56% | 227.505,00 |
| 12.11.2024 | 1.380,63 | 1.380,63 | 1.344,03 | 1.355,42 | -1,41% | 266.142,00 |
| 11.11.2024 | 1.365,68 | 1.384,68 | 1.360,29 | 1.374,76 | 1,76% | 214.600,00 |
| 08.11.2024 | 1.327,87 | 1.370,11 | 1.327,87 | 1.350,98 | 1,62% | 245.524,00 |
| 07.11.2024 | 1.347,00 | 1.359,90 | 1.306,03 | 1.329,39 | -3,85% | 509.733,00 |
| 06.11.2024 | 1.398,00 | 1.400,00 | 1.366,64 | 1.382,60 | 3,36% | 397.080,00 |
| 05.11.2024 | 1.322,38 | 1.339,00 | 1.318,00 | 1.337,60 | 1,69% | 166.589,00 |
| 04.11.2024 | 1.308,93 | 1.321,92 | 1.306,77 | 1.315,39 | 0,83% | 169.951,00 |
| 01.11.2024 | 1.307,81 | 1.317,42 | 1.300,00 | 1.304,50 | 0,17% | 217.997,00 |
| 31.10.2024 | 1.325,00 | 1.330,24 | 1.300,03 | 1.302,30 | -2,06% | 268.507,00 |
| 30.10.2024 | 1.328,95 | 1.344,55 | 1.328,00 | 1.329,63 | -0,49% | 219.089,00 |
| 29.10.2024 | 1.331,66 | 1.342,00 | 1.326,52 | 1.336,17 | -0,22% | 162.821,00 |
| 28.10.2024 | 1.363,78 | 1.363,78 | 1.337,43 | 1.339,08 | -1,16% | 169.978,00 |
| 25.10.2024 | 1.355,02 | 1.363,33 | 1.345,04 | 1.354,83 | 0,69% | 133.470,00 |
| 24.10.2024 | 1.361,12 | 1.369,37 | 1.343,13 | 1.345,56 | -0,89% | 120.518,00 |
| 23.10.2024 | 1.350,41 | 1.367,20 | 1.349,54 | 1.357,59 | 0,53% | 143.242,00 |
| 22.10.2024 | 1.378,83 | 1.378,83 | 1.337,25 | 1.350,41 | -2,63% | 206.140,00 |
| 21.10.2024 | 1.400,00 | 1.406,07 | 1.375,06 | 1.386,86 | -0,74% | 152.846,00 |
| 18.10.2024 | 1.410,28 | 1.410,28 | 1.390,06 | 1.397,16 | -0,34% | 133.997,00 |
| 17.10.2024 | 1.394,76 | 1.414,75 | 1.390,40 | 1.401,96 | 1,29% | 197.262,00 |
| 16.10.2024 | 1.393,02 | 1.395,38 | 1.373,32 | 1.384,07 | -0,46% | 193.167,00 |
| 15.10.2024 | 1.422,04 | 1.422,04 | 1.389,90 | 1.390,52 | -1,50% | 155.966,00 |
| 14.10.2024 | 1.415,92 | 1.424,68 | 1.408,94 | 1.411,63 | 0,09% | 152.705,00 |
| 11.10.2024 | 1.372,42 | 1.414,51 | 1.372,42 | 1.410,42 | 3,03% | 192.089,00 |
| 10.10.2024 | 1.367,81 | 1.375,70 | 1.362,88 | 1.368,98 | -1,30% | 106.215,00 |
| 09.10.2024 | 1.369,28 | 1.388,23 | 1.369,28 | 1.386,96 | 0,82% | 138.127,00 |
| 08.10.2024 | 1.369,15 | 1.378,86 | 1.364,00 | 1.375,62 | 1,41% | 94.110,00 |
| 07.10.2024 | 1.352,00 | 1.368,48 | 1.343,17 | 1.356,55 | 0,08% | 144.695,00 |
| 04.10.2024 | 1.356,00 | 1.358,33 | 1.336,13 | 1.355,46 | -4,48% | 187.855,00 |
| 03.10.2024 | 1.442,40 | 1.442,40 | 1.416,47 | 1.419,09 | -1,62% | 219.334,00 |
| 02.10.2024 | 1.434,95 | 1.451,32 | 1.426,32 | 1.442,53 | 0,46% | 175.906,00 |
| 01.10.2024 | 1.430,00 | 1.443,45 | 1.418,65 | 1.435,96 | 0,62% | 176.156,00 |
| 30.09.2024 | 1.396,16 | 1.428,16 | 1.396,16 | 1.427,13 | 1,73% | 233.284,00 |
| 27.09.2024 | 1.403,79 | 1.408,45 | 1.395,00 | 1.402,88 | 0,12% | 184.603,00 |
| 26.09.2024 | 1.430,72 | 1.433,00 | 1.398,69 | 1.401,23 | -1,62% | 204.046,00 |
| 25.09.2024 | 1.427,44 | 1.433,03 | 1.418,05 | 1.424,26 | 0,24% | 242.987,00 |
| 24.09.2024 | 1.417,04 | 1.422,21 | 1.399,39 | 1.420,90 | 0,21% | 300.419,00 |
| 23.09.2024 | 1.408,64 | 1.423,02 | 1.400,32 | 1.417,98 | 0,71% | 223.049,00 |
| 20.09.2024 | 1.401,90 | 1.419,99 | 1.384,05 | 1.408,03 | 1,31% | 339.858,00 |
| 19.09.2024 | 1.400,63 | 1.400,63 | 1.380,01 | 1.389,85 | 1,18% | 159.473,00 |
| 18.09.2024 | 1.384,96 | 1.396,13 | 1.373,51 | 1.373,70 | -0,13% | 130.005,00 |
| 17.09.2024 | 1.374,39 | 1.382,04 | 1.363,51 | 1.375,45 | 0,18% | 104.267,00 |
| 16.09.2024 | 1.381,24 | 1.388,41 | 1.364,51 | 1.372,92 | 0,38% | 142.394,00 |
| 13.09.2024 | 1.347,85 | 1.376,15 | 1.345,21 | 1.367,76 | 1,46% | 149.122,00 |
| 12.09.2024 | 1.326,82 | 1.348,03 | 1.326,35 | 1.348,03 | 1,51% | 133.645,00 |
| 11.09.2024 | 1.312,00 | 1.328,03 | 1.287,55 | 1.328,03 | 1,32% | 127.404,00 |
| 10.09.2024 | 1.310,40 | 1.315,15 | 1.295,51 | 1.310,75 | 0,61% | 126.168,00 |
| 09.09.2024 | 1.310,64 | 1.318,18 | 1.296,18 | 1.302,77 | 0,66% | 176.613,00 |
| 06.09.2024 | 1.330,62 | 1.335,73 | 1.293,29 | 1.294,17 | -2,64% | 157.071,00 |
| 05.09.2024 | 1.348,00 | 1.348,38 | 1.316,98 | 1.329,28 | -1,58% | 151.861,00 |
| 04.09.2024 | 1.333,77 | 1.353,60 | 1.333,77 | 1.350,62 | 1,36% | 120.054,00 |
| 03.09.2024 | 1.368,60 | 1.379,47 | 1.327,35 | 1.332,49 | -2,97% | 206.746,00 |
| 30.08.2024 | 1.366,68 | 1.380,83 | 1.356,76 | 1.373,21 | 0,65% | 251.827,00 |
| 29.08.2024 | 1.340,00 | 1.376,16 | 1.335,91 | 1.364,37 | 2,35% | 256.817,00 |
| 28.08.2024 | 1.335,00 | 1.337,48 | 1.324,01 | 1.333,06 | 0,51% | 168.220,00 |
| 27.08.2024 | 1.300,00 | 1.333,18 | 1.290,34 | 1.326,23 | 1,84% | 160.057,00 |
| 26.08.2024 | 1.326,60 | 1.329,21 | 1.300,51 | 1.302,25 | -1,84% | 258.416,00 |
| 23.08.2024 | 1.308,03 | 1.339,29 | 1.305,97 | 1.326,68 | 1,71% | 273.198,00 |
| 22.08.2024 | 1.316,74 | 1.320,00 | 1.302,45 | 1.304,38 | -0,71% | 121.728,00 |
| 21.08.2024 | 1.315,00 | 1.319,01 | 1.306,73 | 1.313,71 | 0,25% | 161.546,00 |
| 20.08.2024 | 1.309,85 | 1.315,00 | 1.297,28 | 1.310,41 | 0,17% | 229.893,00 |
| 19.08.2024 | 1.280,08 | 1.310,25 | 1.278,51 | 1.308,24 | 2,20% | 288.695,00 |
| 16.08.2024 | 1.275,00 | 1.281,07 | 1.266,88 | 1.280,08 | 0,61% | 188.182,00 |
| 15.08.2024 | 1.267,29 | 1.275,00 | 1.253,99 | 1.272,34 | 1,92% | 205.043,00 |
| 14.08.2024 | 1.245,36 | 1.254,47 | 1.237,56 | 1.248,36 | 0,38% | 120.211,00 |
| 13.08.2024 | 1.239,99 | 1.245,16 | 1.222,24 | 1.243,69 | 0,86% | 231.304,00 |