22,600€
2,03%
Echtzeit-Aktienkurs TESSENDERLO GROUP P.S.
Bid:
Ask:
Aktienkurse zur TESSENDERLO GROUP P.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,23% | - |
| 03.12.2024 | 22,15 | 22,15 | 22,15 | 22,15 | 1,37% | - |
| 02.12.2024 | 21,85 | 21,85 | 21,85 | 21,85 | -0,46% | - |
| 29.11.2024 | 21,95 | 21,95 | 21,95 | 21,95 | 0,00% | - |
| 28.11.2024 | 21,95 | 21,95 | 21,95 | 21,95 | 1,86% | - |
| 27.11.2024 | 21,55 | 21,55 | 21,55 | 21,55 | 0,70% | - |
| 26.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 25.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -3,36% | - |
| 22.11.2024 | 22,35 | 22,35 | 22,35 | 22,35 | -1,11% | - |
| 21.11.2024 | 22,80 | 22,80 | 22,33 | 22,60 | -1,09% | - |
| 20.11.2024 | 22,85 | 22,85 | 22,85 | 22,85 | -1,51% | - |
| 19.11.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,28% | - |
| 18.11.2024 | 23,75 | 23,75 | 23,50 | 23,50 | -1,05% | 1,00 |
| 15.11.2024 | 23,75 | 23,75 | 23,75 | 23,75 | 0,85% | - |
| 14.11.2024 | 23,55 | 23,55 | 23,55 | 23,55 | -0,84% | - |
| 13.11.2024 | 23,75 | 23,75 | 23,75 | 23,75 | -1,66% | - |
| 12.11.2024 | 24,15 | 24,15 | 24,15 | 24,15 | -0,41% | - |
| 11.11.2024 | 24,25 | 24,25 | 24,25 | 24,25 | -1,02% | - |
| 08.11.2024 | 24,50 | 24,50 | 24,50 | 24,50 | -0,20% | - |
| 07.11.2024 | 24,55 | 24,55 | 24,55 | 24,55 | 0,00% | - |
| 06.11.2024 | 24,55 | 24,55 | 24,55 | 24,55 | 0,00% | - |
| 05.11.2024 | 24,55 | 24,55 | 24,55 | 24,55 | -0,61% | - |
| 04.11.2024 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | - |
| 01.11.2024 | 24,60 | 24,70 | 24,60 | 24,70 | -0,40% | 22,00 |
| 31.10.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -3,31% | - |
| 30.10.2024 | 25,65 | 25,65 | 25,65 | 25,65 | 0,59% | - |
| 29.10.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -0,39% | - |
| 28.10.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | - |
| 25.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,99% | - |
| 24.10.2024 | 25,25 | 25,25 | 25,25 | 25,25 | 0,00% | - |
| 23.10.2024 | 25,25 | 25,25 | 25,25 | 25,25 | -1,56% | - |
| 22.10.2024 | 25,65 | 25,65 | 25,65 | 25,65 | 0,20% | - |
| 21.10.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | - |
| 18.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,42% | - |
| 17.10.2024 | 24,65 | 24,65 | 24,65 | 24,65 | -0,80% | - |
| 16.10.2024 | 24,85 | 24,85 | 24,85 | 24,85 | 1,22% | - |
| 15.10.2024 | 24,55 | 24,55 | 24,55 | 24,55 | -0,81% | - |
| 14.10.2024 | 24,75 | 24,75 | 24,75 | 24,75 | -0,40% | - |
| 11.10.2024 | 24,85 | 24,85 | 24,85 | 24,85 | 1,02% | - |
| 10.10.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,41% | - |
| 09.10.2024 | 24,50 | 24,50 | 24,50 | 24,50 | -0,41% | - |
| 08.10.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,61% | - |
| 07.10.2024 | 24,75 | 24,75 | 24,75 | 24,75 | 0,20% | - |
| 04.10.2024 | 24,70 | 24,70 | 24,70 | 24,70 | -1,40% | - |
| 03.10.2024 | 25,05 | 25,05 | 25,05 | 25,05 | 0,20% | - |
| 02.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,38% | - |
| 01.10.2024 | 25,35 | 25,35 | 25,35 | 25,35 | 0,00% | - |
| 30.09.2024 | 25,35 | 25,35 | 25,35 | 25,35 | 0,60% | - |
| 27.09.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 1,41% | - |
| 26.09.2024 | 24,85 | 24,85 | 24,85 | 24,85 | 1,84% | - |
| 25.09.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 24.09.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,44% | - |
| 23.09.2024 | 24,25 | 24,25 | 24,25 | 24,25 | -1,42% | - |
| 20.09.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,41% | - |
| 19.09.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 0,82% | - |
| 18.09.2024 | 24,30 | 24,30 | 24,30 | 24,30 | 0,41% | - |
| 17.09.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 16.09.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 13.09.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,21% | - |
| 12.09.2024 | 24,35 | 24,35 | 24,35 | 24,35 | 0,83% | - |
| 11.09.2024 | 24,15 | 24,15 | 24,15 | 24,15 | -0,21% | - |
| 10.09.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,62% | - |
| 09.09.2024 | 24,05 | 24,05 | 24,05 | 24,05 | -1,64% | - |
| 06.09.2024 | 24,45 | 24,45 | 24,45 | 24,45 | 0,20% | - |
| 05.09.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 04.09.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,20% | - |
| 03.09.2024 | 24,45 | 24,45 | 24,45 | 24,45 | -0,41% | - |
| 02.09.2024 | 24,55 | 24,55 | 24,55 | 24,55 | 2,08% | - |
| 30.08.2024 | 24,05 | 24,05 | 24,05 | 24,05 | -1,84% | - |
| 29.08.2024 | 24,10 | 24,50 | 24,10 | 24,50 | 1,24% | 35,00 |
| 28.08.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,26% | - |
| 27.08.2024 | 23,90 | 23,90 | 23,90 | 23,90 | -1,44% | - |
| 26.08.2024 | 23,60 | 24,25 | 23,60 | 24,25 | 1,25% | 2,00 |
| 23.08.2024 | 23,95 | 23,95 | 23,95 | 23,95 | 2,57% | - |
| 22.08.2024 | 23,35 | 23,35 | 23,35 | 23,35 | -0,43% | - |
| 21.08.2024 | 24,05 | 24,05 | 23,00 | 23,45 | -2,70% | 200,00 |
| 20.08.2024 | 24,10 | 24,10 | 24,10 | 24,10 | 0,63% | - |
| 19.08.2024 | 23,95 | 23,95 | 23,95 | 23,95 | 0,84% | - |
| 16.08.2024 | 23,75 | 23,75 | 23,75 | 23,75 | 1,28% | - |
| 15.08.2024 | 23,45 | 23,45 | 23,45 | 23,45 | 0,86% | - |
| 14.08.2024 | 23,25 | 23,25 | 23,25 | 23,25 | 0,43% | - |
| 13.08.2024 | 23,15 | 23,15 | 23,15 | 23,15 | 0,22% | - |
| 12.08.2024 | 23,10 | 23,10 | 23,10 | 23,10 | 1,76% | - |
| 09.08.2024 | 22,70 | 22,70 | 22,70 | 22,70 | -1,52% | - |
| 08.08.2024 | 22,65 | 23,05 | 22,65 | 23,05 | 3,83% | 2,00 |
| 07.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,60% | - |
| 06.08.2024 | 21,85 | 21,85 | 21,85 | 21,85 | -0,46% | - |
| 05.08.2024 | 21,95 | 21,95 | 21,95 | 21,95 | -6,79% | - |
| 02.08.2024 | 23,55 | 23,55 | 23,55 | 23,55 | -3,48% | - |
| 01.08.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,41% | - |
| 31.07.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 0,82% | - |
| 30.07.2024 | 24,30 | 24,30 | 24,30 | 24,30 | 0,62% | - |
| 29.07.2024 | 24,15 | 24,15 | 24,15 | 24,15 | 0,42% | - |
| 26.07.2024 | 24,05 | 24,05 | 24,05 | 24,05 | -1,43% | - |
| 25.07.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,41% | - |
| 24.07.2024 | 24,30 | 24,30 | 24,30 | 24,30 | -1,02% | - |
| 23.07.2024 | 24,55 | 24,55 | 24,55 | 24,55 | 0,41% | - |
| 22.07.2024 | 24,45 | 24,45 | 24,45 | 24,45 | -0,81% | - |
| 19.07.2024 | 24,65 | 24,65 | 24,65 | 24,65 | 0,82% | - |
| 18.07.2024 | 24,45 | 24,45 | 24,45 | 24,45 | 1,66% | - |