1.271,037$
1,74%
Echtzeit-Aktienkurs TransDigm Group
Bid:
Ask:
Aktienkurse zur TransDigm Group Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 1.254,61 | 1.274,21 | 1.250,19 | 1.271,78 | 1,80% | 196.093,00 |
01.05.2024 | 1.245,57 | 1.269,49 | 1.242,07 | 1.249,32 | 0,10% | 158.892,00 |
30.04.2024 | 1.253,27 | 1.266,70 | 1.245,99 | 1.248,03 | -0,85% | 238.240,00 |
29.04.2024 | 1.260,00 | 1.269,12 | 1.249,66 | 1.258,72 | -0,03% | 124.301,00 |
26.04.2024 | 1.257,37 | 1.269,51 | 1.254,49 | 1.259,15 | 0,20% | 140.898,00 |
25.04.2024 | 1.240,05 | 1.265,25 | 1.225,50 | 1.256,58 | 1,20% | 232.694,00 |
24.04.2024 | 1.250,00 | 1.255,59 | 1.213,79 | 1.241,62 | -0,06% | 222.452,00 |
23.04.2024 | 1.215,00 | 1.244,66 | 1.212,41 | 1.242,40 | 3,45% | 241.828,00 |
22.04.2024 | 1.195,94 | 1.213,66 | 1.186,12 | 1.200,93 | 1,11% | 147.923,00 |
19.04.2024 | 1.225,37 | 1.226,33 | 1.185,78 | 1.187,70 | -2,13% | 231.376,00 |
18.04.2024 | 1.218,92 | 1.237,39 | 1.211,56 | 1.213,50 | -1,00% | 205.492,00 |
17.04.2024 | 1.233,52 | 1.235,28 | 1.212,71 | 1.225,70 | 0,21% | 148.008,00 |
16.04.2024 | 1.210,09 | 1.228,08 | 1.210,09 | 1.223,15 | 1,30% | 155.244,00 |
15.04.2024 | 1.243,00 | 1.248,39 | 1.206,96 | 1.207,50 | -1,06% | 183.178,00 |
12.04.2024 | 1.223,03 | 1.231,86 | 1.207,11 | 1.220,38 | -1,18% | 193.470,00 |
11.04.2024 | 1.214,67 | 1.237,51 | 1.206,87 | 1.234,93 | 1,23% | 180.243,00 |
10.04.2024 | 1.206,76 | 1.224,62 | 1.205,21 | 1.219,91 | 0,33% | 170.186,00 |
09.04.2024 | 1.234,29 | 1.234,29 | 1.198,32 | 1.215,93 | -1,41% | 130.082,00 |
08.04.2024 | 1.236,91 | 1.239,26 | 1.227,88 | 1.233,29 | -0,16% | 126.761,00 |
05.04.2024 | 1.212,55 | 1.237,13 | 1.212,55 | 1.235,28 | 2,57% | 152.933,00 |
04.04.2024 | 1.242,04 | 1.246,22 | 1.200,00 | 1.204,36 | -1,97% | 188.064,00 |
03.04.2024 | 1.201,71 | 1.234,95 | 1.201,71 | 1.228,51 | 2,05% | 222.982,00 |
02.04.2024 | 1.209,30 | 1.209,30 | 1.196,77 | 1.203,82 | -0,83% | 231.730,00 |
01.04.2024 | 1.229,77 | 1.229,77 | 1.208,90 | 1.213,94 | -1,43% | 148.762,00 |
28.03.2024 | 1.233,80 | 1.238,95 | 1.226,38 | 1.231,60 | -0,18% | 164.404,00 |
27.03.2024 | 1.233,14 | 1.237,49 | 1.223,50 | 1.233,80 | 0,87% | 140.380,00 |
26.03.2024 | 1.226,16 | 1.227,27 | 1.217,31 | 1.223,11 | -0,02% | 113.104,00 |
25.03.2024 | 1.238,13 | 1.238,13 | 1.218,07 | 1.223,41 | -0,63% | 115.583,00 |
22.03.2024 | 1.232,38 | 1.238,00 | 1.226,89 | 1.231,20 | -0,10% | 148.930,00 |
21.03.2024 | 1.215,93 | 1.238,34 | 1.212,49 | 1.232,38 | 1,43% | 203.827,00 |
20.03.2024 | 1.199,70 | 1.217,00 | 1.198,54 | 1.214,98 | 1,17% | 203.978,00 |
19.03.2024 | 1.184,70 | 1.202,70 | 1.177,76 | 1.200,92 | 1,69% | 174.658,00 |
18.03.2024 | 1.181,83 | 1.188,90 | 1.177,45 | 1.181,00 | 0,75% | 154.520,00 |
15.03.2024 | 1.173,08 | 1.182,25 | 1.163,82 | 1.172,20 | -1,16% | 326.702,00 |
14.03.2024 | 1.189,63 | 1.192,58 | 1.179,84 | 1.185,90 | -0,13% | 175.841,00 |
13.03.2024 | 1.176,34 | 1.190,18 | 1.174,63 | 1.187,40 | 0,36% | 162.030,00 |
12.03.2024 | 1.164,13 | 1.184,39 | 1.154,20 | 1.183,13 | 2,73% | 228.003,00 |
11.03.2024 | 1.158,84 | 1.158,84 | 1.136,27 | 1.151,74 | -1,14% | 253.926,00 |
08.03.2024 | 1.170,31 | 1.180,00 | 1.148,74 | 1.164,99 | -0,83% | 204.556,00 |
07.03.2024 | 1.175,00 | 1.177,65 | 1.169,54 | 1.174,69 | 0,51% | 162.288,00 |
06.03.2024 | 1.169,28 | 1.174,97 | 1.162,69 | 1.168,68 | 0,75% | 230.331,00 |
05.03.2024 | 1.172,27 | 1.178,97 | 1.154,33 | 1.160,00 | -1,14% | 229.864,00 |
04.03.2024 | 1.187,35 | 1.189,53 | 1.167,73 | 1.173,41 | -0,83% | 264.603,00 |
01.03.2024 | 1.178,00 | 1.188,00 | 1.169,94 | 1.183,27 | 0,47% | 196.511,00 |
29.02.2024 | 1.170,82 | 1.179,26 | 1.164,14 | 1.177,74 | 0,49% | 314.614,00 |
28.02.2024 | 1.174,00 | 1.177,10 | 1.165,38 | 1.172,00 | -0,19% | 286.779,00 |
27.02.2024 | 1.186,30 | 1.187,76 | 1.161,65 | 1.174,22 | -1,11% | 194.251,00 |
26.02.2024 | 1.203,33 | 1.206,85 | 1.186,68 | 1.187,40 | -1,04% | 168.139,00 |
23.02.2024 | 1.193,39 | 1.207,58 | 1.192,78 | 1.199,89 | 0,58% | 163.602,00 |
22.02.2024 | 1.165,00 | 1.195,47 | 1.164,42 | 1.192,95 | 2,46% | 261.878,00 |
21.02.2024 | 1.159,33 | 1.165,08 | 1.155,83 | 1.164,35 | 0,46% | 183.142,00 |
20.02.2024 | 1.146,44 | 1.163,48 | 1.142,00 | 1.159,01 | 1,10% | 227.035,00 |
16.02.2024 | 1.159,62 | 1.165,00 | 1.144,68 | 1.146,39 | -0,98% | 197.352,00 |
15.02.2024 | 1.150,00 | 1.159,39 | 1.136,80 | 1.157,79 | 0,93% | 232.966,00 |
14.02.2024 | 1.135,38 | 1.147,59 | 1.128,51 | 1.147,13 | 2,22% | 219.139,00 |
13.02.2024 | 1.100,86 | 1.123,44 | 1.100,86 | 1.122,26 | 1,18% | 270.221,00 |
12.02.2024 | 1.119,09 | 1.119,09 | 1.104,05 | 1.109,17 | -0,96% | 219.939,00 |
09.02.2024 | 1.132,08 | 1.139,98 | 1.115,87 | 1.119,89 | -0,77% | 283.130,00 |
08.02.2024 | 1.153,22 | 1.155,24 | 1.108,90 | 1.128,57 | -1,61% | 442.630,00 |
07.02.2024 | 1.140,36 | 1.150,15 | 1.140,36 | 1.147,01 | 0,56% | 369.131,00 |
06.02.2024 | 1.141,67 | 1.142,55 | 1.127,83 | 1.140,60 | 0,49% | 287.070,00 |
05.02.2024 | 1.119,73 | 1.139,81 | 1.119,11 | 1.135,08 | 1,01% | 230.808,00 |
02.02.2024 | 1.114,74 | 1.129,42 | 1.111,68 | 1.123,76 | 0,91% | 188.088,00 |
01.02.2024 | 1.099,46 | 1.116,93 | 1.095,72 | 1.113,68 | 1,92% | 228.125,00 |
31.01.2024 | 1.087,57 | 1.100,00 | 1.086,37 | 1.092,68 | 0,62% | 312.049,00 |
30.01.2024 | 1.081,49 | 1.089,50 | 1.078,54 | 1.085,94 | 0,39% | 174.096,00 |
29.01.2024 | 1.086,16 | 1.088,41 | 1.070,03 | 1.081,73 | -0,07% | 145.473,00 |
26.01.2024 | 1.082,32 | 1.089,96 | 1.070,82 | 1.082,48 | 0,33% | 244.543,00 |
25.01.2024 | 1.065,79 | 1.080,95 | 1.063,53 | 1.078,87 | 1,79% | 260.942,00 |
24.01.2024 | 1.073,28 | 1.076,94 | 1.058,94 | 1.059,92 | -1,11% | 144.767,00 |
23.01.2024 | 1.070,63 | 1.077,54 | 1.068,76 | 1.071,85 | -0,03% | 153.762,00 |
22.01.2024 | 1.058,35 | 1.074,25 | 1.058,35 | 1.072,21 | 1,43% | 200.051,00 |
19.01.2024 | 1.058,40 | 1.059,95 | 1.048,06 | 1.057,13 | 0,39% | 171.157,00 |
18.01.2024 | 1.035,71 | 1.053,64 | 1.032,43 | 1.053,00 | 2,06% | 201.327,00 |
17.01.2024 | 1.025,01 | 1.040,67 | 1.025,01 | 1.031,75 | 0,43% | 149.786,00 |
16.01.2024 | 1.029,16 | 1.033,65 | 1.017,80 | 1.027,32 | -0,53% | 194.003,00 |
12.01.2024 | 1.027,12 | 1.033,81 | 1.018,84 | 1.032,83 | 1,28% | 146.182,00 |
11.01.2024 | 1.015,00 | 1.022,98 | 1.004,25 | 1.019,82 | 0,47% | 188.763,00 |
10.01.2024 | 1.005,81 | 1.017,21 | 1.002,81 | 1.015,00 | 1,49% | 205.795,00 |
09.01.2024 | 988,94 | 1.002,85 | 985,29 | 1.000,12 | 0,29% | 210.737,00 |
08.01.2024 | 975,00 | 997,81 | 975,00 | 997,18 | 1,90% | 257.686,00 |
05.01.2024 | 977,48 | 986,76 | 976,01 | 978,61 | 0,32% | 217.945,00 |
04.01.2024 | 977,89 | 994,18 | 974,05 | 975,53 | 0,30% | 207.083,00 |
03.01.2024 | 987,78 | 993,40 | 972,08 | 972,61 | -1,97% | 271.475,00 |
02.01.2024 | 1.005,64 | 1.013,50 | 989,31 | 992,20 | -1,92% | 245.605,00 |
29.12.2023 | 1.015,00 | 1.018,50 | 1.008,01 | 1.011,60 | -0,12% | 161.192,00 |
28.12.2023 | 998,71 | 1.014,31 | 998,71 | 1.012,79 | 0,48% | 118.897,00 |
27.12.2023 | 1.006,30 | 1.012,44 | 1.004,28 | 1.007,99 | -0,10% | 148.274,00 |
26.12.2023 | 1.000,21 | 1.012,65 | 998,21 | 1.008,97 | 0,85% | 119.251,00 |
22.12.2023 | 997,09 | 1.005,91 | 996,46 | 1.000,42 | 0,63% | 144.147,00 |
21.12.2023 | 992,69 | 995,02 | 981,51 | 994,12 | 1,27% | 141.080,00 |
20.12.2023 | 991,94 | 995,81 | 981,62 | 981,64 | -1,68% | 141.020,00 |
19.12.2023 | 992,63 | 1.004,20 | 992,63 | 998,39 | 0,86% | 131.722,00 |
18.12.2023 | 991,19 | 996,80 | 985,88 | 989,89 | 0,44% | 138.285,00 |
15.12.2023 | 978,07 | 994,50 | 978,07 | 985,59 | -0,14% | 485.810,00 |
14.12.2023 | 1.011,90 | 1.014,03 | 975,34 | 987,00 | -2,41% | 328.715,00 |
13.12.2023 | 1.001,26 | 1.015,72 | 998,54 | 1.011,36 | 1,10% | 228.325,00 |
12.12.2023 | 996,10 | 1.001,37 | 992,59 | 1.000,39 | 0,79% | 209.531,00 |
11.12.2023 | 982,65 | 994,69 | 982,65 | 992,52 | 0,87% | 145.331,00 |
08.12.2023 | 973,70 | 986,15 | 971,94 | 983,92 | 1,13% | 144.938,00 |