1.522,222$
1,54%
Echtzeit-Aktienkurs TransDigm Group
Bid:
Ask:
Aktienkurse zur TransDigm Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 1.510,00 | 1.528,45 | 1.497,41 | 1.520,64 | 1,43% | 289.598,00 |
| 27.06.2025 | 1.474,60 | 1.503,15 | 1.473,15 | 1.499,17 | 1,86% | 391.952,00 |
| 26.06.2025 | 1.476,81 | 1.485,60 | 1.462,29 | 1.471,86 | 1,00% | 238.350,00 |
| 25.06.2025 | 1.469,22 | 1.479,02 | 1.449,94 | 1.457,24 | -1,07% | 176.559,00 |
| 24.06.2025 | 1.464,52 | 1.477,29 | 1.445,93 | 1.472,95 | 0,15% | 337.132,00 |
| 23.06.2025 | 1.442,06 | 1.472,32 | 1.435,90 | 1.470,68 | 1,96% | 291.249,00 |
| 20.06.2025 | 1.420,78 | 1.443,40 | 1.409,40 | 1.442,44 | 1,98% | 476.724,00 |
| 18.06.2025 | 1.421,76 | 1.434,99 | 1.410,94 | 1.414,48 | -0,76% | 295.927,00 |
| 17.06.2025 | 1.420,21 | 1.435,07 | 1.420,00 | 1.425,38 | -0,14% | 217.610,00 |
| 16.06.2025 | 1.449,60 | 1.453,81 | 1.423,70 | 1.427,40 | -0,85% | 213.325,00 |
| 13.06.2025 | 1.433,58 | 1.456,00 | 1.421,23 | 1.439,61 | 0,26% | 318.150,00 |
| 12.06.2025 | 1.420,38 | 1.453,61 | 1.420,38 | 1.435,84 | 0,44% | 358.103,00 |
| 11.06.2025 | 1.425,67 | 1.432,94 | 1.375,00 | 1.429,62 | -0,24% | 387.390,00 |
| 10.06.2025 | 1.453,25 | 1.457,59 | 1.414,04 | 1.433,04 | -1,85% | 258.078,00 |
| 09.06.2025 | 1.459,15 | 1.470,00 | 1.449,60 | 1.460,06 | -0,40% | 177.222,00 |
| 06.06.2025 | 1.457,72 | 1.467,92 | 1.445,28 | 1.465,89 | 1,48% | 154.543,00 |
| 05.06.2025 | 1.463,00 | 1.463,00 | 1.438,32 | 1.444,49 | -0,29% | 237.219,00 |
| 04.06.2025 | 1.462,97 | 1.465,71 | 1.447,00 | 1.448,70 | -0,50% | 173.541,00 |
| 03.06.2025 | 1.449,02 | 1.459,88 | 1.440,00 | 1.455,95 | 0,15% | 276.785,00 |
| 02.06.2025 | 1.458,33 | 1.462,36 | 1.440,92 | 1.453,77 | -1,00% | 152.609,00 |
| 30.05.2025 | 1.459,43 | 1.472,39 | 1.451,34 | 1.468,43 | 0,53% | 374.972,00 |
| 29.05.2025 | 1.450,01 | 1.469,47 | 1.450,01 | 1.460,68 | 0,01% | 247.862,00 |
| 28.05.2025 | 1.459,00 | 1.472,00 | 1.454,10 | 1.460,52 | 0,47% | 231.015,00 |
| 27.05.2025 | 1.444,07 | 1.456,86 | 1.438,16 | 1.453,76 | 1,56% | 222.834,00 |
| 23.05.2025 | 1.391,46 | 1.442,73 | 1.389,95 | 1.431,50 | 1,88% | 430.440,00 |
| 22.05.2025 | 1.404,40 | 1.419,50 | 1.402,51 | 1.405,15 | -0,20% | 229.983,00 |
| 21.05.2025 | 1.440,70 | 1.440,70 | 1.402,94 | 1.407,98 | -1,51% | 170.603,00 |
| 20.05.2025 | 1.434,17 | 1.441,38 | 1.424,60 | 1.429,57 | -0,72% | 188.770,00 |
| 19.05.2025 | 1.415,55 | 1.450,00 | 1.415,55 | 1.440,00 | 1,18% | 229.974,00 |
| 16.05.2025 | 1.411,37 | 1.423,32 | 1.387,80 | 1.423,17 | 1,25% | 268.942,00 |
| 15.05.2025 | 1.394,33 | 1.410,02 | 1.390,66 | 1.405,62 | 1,04% | 252.475,00 |
| 14.05.2025 | 1.411,28 | 1.425,65 | 1.389,01 | 1.391,19 | -1,74% | 347.503,00 |
| 13.05.2025 | 1.425,00 | 1.447,17 | 1.414,80 | 1.415,84 | -0,09% | 280.309,00 |
| 12.05.2025 | 1.400,28 | 1.417,81 | 1.355,74 | 1.417,18 | 3,18% | 473.421,00 |
| 09.05.2025 | 1.392,05 | 1.392,05 | 1.359,67 | 1.373,49 | -0,83% | 276.286,00 |
| 08.05.2025 | 1.390,51 | 1.410,66 | 1.384,98 | 1.384,99 | 0,16% | 260.413,00 |
| 07.05.2025 | 1.398,00 | 1.413,28 | 1.380,06 | 1.382,76 | -0,65% | 385.301,00 |
| 06.05.2025 | 1.403,50 | 1.445,46 | 1.370,58 | 1.391,86 | -5,48% | 558.235,00 |
| 05.05.2025 | 1.450,00 | 1.488,54 | 1.447,76 | 1.472,62 | 1,54% | 563.378,00 |
| 02.05.2025 | 1.450,00 | 1.468,00 | 1.442,44 | 1.450,28 | 1,12% | 384.995,00 |
| 01.05.2025 | 1.417,47 | 1.443,77 | 1.400,26 | 1.434,19 | 1,49% | 227.984,00 |
| 30.04.2025 | 1.398,00 | 1.416,81 | 1.384,00 | 1.413,07 | 0,37% | 217.562,00 |
| 29.04.2025 | 1.399,22 | 1.412,82 | 1.391,72 | 1.407,89 | 0,87% | 157.930,00 |
| 28.04.2025 | 1.387,85 | 1.398,88 | 1.380,23 | 1.395,72 | 1,28% | 170.301,00 |
| 25.04.2025 | 1.375,65 | 1.384,06 | 1.365,72 | 1.378,13 | 0,74% | 199.112,00 |
| 24.04.2025 | 1.348,29 | 1.372,70 | 1.348,28 | 1.368,02 | 1,18% | 210.297,00 |
| 23.04.2025 | 1.334,00 | 1.368,80 | 1.331,39 | 1.352,00 | 3,37% | 324.784,00 |
| 22.04.2025 | 1.311,04 | 1.316,29 | 1.277,70 | 1.307,90 | 0,10% | 457.113,00 |
| 21.04.2025 | 1.330,69 | 1.340,06 | 1.290,54 | 1.306,55 | -2,33% | 234.389,00 |
| 17.04.2025 | 1.342,90 | 1.361,41 | 1.333,80 | 1.337,66 | 0,10% | 224.373,00 |
| 16.04.2025 | 1.364,60 | 1.368,30 | 1.334,09 | 1.336,30 | -1,81% | 324.263,00 |
| 15.04.2025 | 1.330,73 | 1.369,40 | 1.323,49 | 1.360,92 | 1,78% | 575.484,00 |
| 14.04.2025 | 1.322,41 | 1.348,83 | 1.317,25 | 1.337,13 | 1,83% | 337.706,00 |
| 11.04.2025 | 1.294,68 | 1.320,88 | 1.278,12 | 1.313,09 | 1,15% | 268.284,00 |
| 10.04.2025 | 1.309,35 | 1.329,29 | 1.257,16 | 1.298,20 | -1,43% | 360.180,00 |
| 09.04.2025 | 1.209,75 | 1.325,77 | 1.209,75 | 1.317,07 | 6,93% | 509.352,00 |
| 08.04.2025 | 1.298,60 | 1.307,77 | 1.214,02 | 1.231,75 | -1,42% | 365.706,00 |
| 07.04.2025 | 1.206,88 | 1.296,80 | 1.183,60 | 1.249,55 | 0,95% | 614.485,00 |
| 04.04.2025 | 1.330,01 | 1.344,82 | 1.237,85 | 1.237,85 | -9,21% | 581.905,00 |
| 03.04.2025 | 1.360,01 | 1.415,45 | 1.340,50 | 1.363,42 | -2,58% | 352.374,00 |
| 02.04.2025 | 1.385,76 | 1.415,40 | 1.371,55 | 1.399,57 | 0,15% | 251.648,00 |
| 01.04.2025 | 1.376,75 | 1.402,34 | 1.376,06 | 1.397,44 | 1,02% | 222.752,00 |
| 31.03.2025 | 1.391,06 | 1.393,84 | 1.367,70 | 1.383,29 | 0,44% | 380.984,00 |
| 28.03.2025 | 1.380,11 | 1.385,37 | 1.364,02 | 1.377,20 | -0,51% | 272.912,00 |
| 27.03.2025 | 1.391,01 | 1.399,54 | 1.372,57 | 1.384,26 | -0,70% | 165.969,00 |
| 26.03.2025 | 1.400,00 | 1.407,36 | 1.384,56 | 1.394,04 | -0,01% | 226.367,00 |
| 25.03.2025 | 1.383,21 | 1.397,29 | 1.377,21 | 1.394,11 | 1,00% | 187.044,00 |
| 24.03.2025 | 1.348,10 | 1.383,51 | 1.338,01 | 1.380,35 | 2,54% | 204.776,00 |
| 21.03.2025 | 1.361,16 | 1.361,16 | 1.327,92 | 1.346,12 | -1,07% | 545.228,00 |
| 20.03.2025 | 1.356,10 | 1.367,15 | 1.350,13 | 1.360,74 | -0,77% | 189.822,00 |
| 19.03.2025 | 1.342,43 | 1.375,00 | 1.342,43 | 1.371,32 | 2,15% | 241.117,00 |
| 18.03.2025 | 1.358,13 | 1.358,13 | 1.334,00 | 1.342,43 | -1,21% | 192.018,00 |
| 17.03.2025 | 1.350,00 | 1.363,38 | 1.345,26 | 1.358,94 | 0,92% | 190.988,00 |
| 14.03.2025 | 1.336,46 | 1.350,00 | 1.325,00 | 1.346,50 | 1,22% | 182.176,00 |
| 13.03.2025 | 1.323,31 | 1.339,12 | 1.311,35 | 1.330,22 | 0,37% | 267.793,00 |
| 12.03.2025 | 1.327,83 | 1.332,52 | 1.304,79 | 1.325,37 | 0,42% | 343.219,00 |
| 11.03.2025 | 1.332,52 | 1.335,12 | 1.305,27 | 1.319,87 | -1,21% | 212.950,00 |
| 10.03.2025 | 1.338,40 | 1.353,57 | 1.319,85 | 1.336,05 | -0,41% | 325.729,00 |
| 07.03.2025 | 1.332,88 | 1.343,24 | 1.306,15 | 1.341,59 | -0,23% | 329.033,00 |
| 06.03.2025 | 1.363,86 | 1.367,86 | 1.336,16 | 1.344,68 | -2,21% | 271.071,00 |
| 05.03.2025 | 1.346,99 | 1.376,65 | 1.342,34 | 1.375,02 | 1,87% | 206.752,00 |
| 04.03.2025 | 1.361,04 | 1.378,55 | 1.334,54 | 1.349,81 | -1,53% | 261.245,00 |
| 03.03.2025 | 1.370,00 | 1.382,11 | 1.353,01 | 1.370,82 | 0,26% | 246.388,00 |
| 28.02.2025 | 1.359,89 | 1.370,00 | 1.333,80 | 1.367,20 | 1,31% | 267.162,00 |
| 27.02.2025 | 1.340,90 | 1.360,00 | 1.338,92 | 1.349,52 | 1,25% | 156.441,00 |
| 26.02.2025 | 1.336,72 | 1.345,68 | 1.327,31 | 1.332,80 | -0,07% | 150.200,00 |
| 25.02.2025 | 1.325,78 | 1.337,31 | 1.304,14 | 1.333,73 | 1,58% | 221.918,00 |
| 24.02.2025 | 1.316,71 | 1.325,83 | 1.289,76 | 1.313,03 | 1,78% | 248.128,00 |
| 21.02.2025 | 1.306,27 | 1.319,12 | 1.278,36 | 1.290,13 | -1,71% | 198.831,00 |
| 20.02.2025 | 1.341,17 | 1.350,00 | 1.306,32 | 1.312,54 | -2,23% | 150.359,00 |
| 19.02.2025 | 1.305,00 | 1.347,74 | 1.305,00 | 1.342,45 | 3,31% | 319.598,00 |
| 18.02.2025 | 1.321,41 | 1.323,52 | 1.292,95 | 1.299,48 | -1,12% | 281.056,00 |
| 14.02.2025 | 1.337,00 | 1.337,00 | 1.298,19 | 1.314,19 | -1,63% | 350.656,00 |
| 13.02.2025 | 1.353,75 | 1.361,35 | 1.328,51 | 1.335,96 | -1,29% | 337.918,00 |
| 12.02.2025 | 1.348,62 | 1.366,14 | 1.335,71 | 1.353,46 | -0,58% | 309.301,00 |
| 11.02.2025 | 1.333,30 | 1.364,70 | 1.323,90 | 1.361,37 | 1,95% | 262.933,00 |
| 10.02.2025 | 1.331,13 | 1.335,80 | 1.312,69 | 1.335,30 | 0,60% | 199.180,00 |
| 07.02.2025 | 1.323,00 | 1.330,78 | 1.308,59 | 1.327,34 | 2,15% | 222.342,00 |
| 06.02.2025 | 1.288,86 | 1.312,99 | 1.265,90 | 1.299,35 | 0,61% | 406.212,00 |
| 05.02.2025 | 1.313,56 | 1.314,31 | 1.276,47 | 1.291,51 | -1,24% | 373.348,00 |