2,330€
0,43%
Echtzeit-Aktienkurs Tie Kinetix N.V.
Bid:
Ask:
Aktienkurse zur Tie Kinetix N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 2,34 | 2,34 | 2,32 | 2,34 | 0,86% | - |
| 29.01.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 28.01.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -2,54% | - |
| 27.01.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 2,61% | - |
| 24.01.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 23.01.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 22.01.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 21.01.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 20.01.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 3,57% | - |
| 17.01.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -5,88% | - |
| 16.01.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | - |
| 15.01.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 1,72% | - |
| 14.01.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 13.01.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -3,33% | - |
| 10.01.2025 | 2,32 | 2,40 | 2,32 | 2,40 | 3,45% | 105,00 |
| 09.01.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -3,33% | - |
| 08.01.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 5,26% | - |
| 07.01.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 06.01.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -2,54% | - |
| 03.01.2025 | 2,32 | 2,36 | 2,32 | 2,36 | 3,51% | 750,00 |
| 02.01.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 30.12.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 1,79% | - |
| 27.12.2024 | 2,26 | 2,26 | 2,24 | 2,24 | 28,74% | 180,00 |
| 23.12.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 20.12.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 1,75% | - |
| 19.12.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 1,18% | - |
| 18.12.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 17.12.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -1,74% | - |
| 16.12.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 13.12.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 2,40% | - |
| 12.12.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -1,18% | - |
| 11.12.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -1,17% | - |
| 10.12.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 1,18% | - |
| 09.12.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 06.12.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 05.12.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 04.12.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
| 03.12.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 02.12.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 4,97% | - |
| 29.11.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -7,47% | - |
| 28.11.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 1,16% | - |
| 27.11.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 26.11.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 1,76% | - |
| 25.11.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 22.11.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -0,87% | - |
| 21.11.2024 | 1,68 | 1,74 | 1,67 | 1,72 | 1,48% | - |
| 20.11.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -2,31% | - |
| 19.11.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 2,37% | - |
| 18.11.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -1,17% | - |
| 15.11.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 1,18% | - |
| 14.11.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 13.11.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -1,75% | - |
| 12.11.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 3,64% | - |
| 11.11.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,61% | - |
| 08.11.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,61% | - |
| 07.11.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | - |
| 06.11.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 10,07% | - |
| 05.11.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 04.11.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 12,03% | - |
| 01.11.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 31.10.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 30.10.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -3,62% | - |
| 29.10.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 2,99% | - |
| 28.10.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 25.10.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -3,60% | - |
| 24.10.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 23.10.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 3,73% | - |
| 22.10.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -3,60% | - |
| 21.10.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -1,42% | - |
| 18.10.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 17.10.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 16.10.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -1,40% | - |
| 15.10.2024 | 1,37 | 1,43 | 1,37 | 1,43 | 2,88% | 3.200,00 |
| 14.10.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 3,73% | - |
| 11.10.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 10.10.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 3,88% | - |
| 09.10.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 08.10.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | - |
| 07.10.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -0,77% | - |
| 04.10.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -2,26% | - |
| 03.10.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 1,53% | - |
| 02.10.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -1,50% | - |
| 01.10.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 5,56% | - |
| 30.09.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -2,33% | - |
| 27.09.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 26.09.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 25.09.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 24.09.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 4,92% | - |
| 23.09.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 20.09.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 19.09.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -2,40% | - |
| 18.09.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -8,09% | - |
| 17.09.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -14,47% | - |
| 16.09.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 3,92% | - |
| 13.09.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -4,38% | - |
| 12.09.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 11.09.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 10.09.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,85% | - |
| 09.09.2024 | 1,53 | 1,62 | 1,53 | 1,62 | 3,85% | 78,00 |
| 06.09.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 1,96% | - |