2,240€
9,80%
Echtzeit-Aktienkurs Tie Kinetix N.V.
Bid:
Ask:
Aktienkurse zur Tie Kinetix N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 9,80% | - |
| 28.09.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 25.09.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -5,56% | - |
| 24.09.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 23.09.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -2,73% | - |
| 22.09.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -1,79% | - |
| 21.09.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 9,80% | - |
| 18.09.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 5,15% | - |
| 17.09.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -4,90% | - |
| 16.09.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -5,56% | - |
| 15.09.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 14.09.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 11.09.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -5,31% | - |
| 10.09.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 09.09.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -1,74% | - |
| 08.09.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 1,77% | - |
| 07.09.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 4,63% | - |
| 04.09.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | - |
| 03.09.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -6,78% | - |
| 02.09.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 1,72% | - |
| 01.09.2026 | 2,28 | 2,32 | 2,28 | 2,32 | 5,45% | 900,00 |
| 31.08.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -6,78% | - |
| 28.08.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 27.08.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 26.08.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 5,36% | - |
| 25.08.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 2,75% | - |
| 24.08.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 21.08.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 20.08.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 19.08.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -6,72% | - |
| 18.08.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 3,48% | - |
| 17.08.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -3,36% | - |
| 14.08.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 13.08.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | - |
| 12.08.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 11.08.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -4,03% | - |
| 10.08.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -3,88% | - |
| 07.08.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | 380,00 |
| 06.08.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 3,23% | - |
| 05.08.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 6,90% | - |
| 04.08.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -6,45% | - |
| 03.08.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -2,36% | - |
| 31.07.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 11,40% | - |
| 30.07.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 29.07.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 2,70% | - |
| 28.07.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 1,83% | - |
| 27.07.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -2,68% | - |
| 24.07.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | - |
| 23.07.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 7,84% | - |
| 22.07.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 2,51% | - |
| 21.07.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -7,01% | - |
| 20.07.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -1,83% | - |
| 17.07.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 16.07.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -5,26% | - |
| 15.07.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 2,70% | - |
| 14.07.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -3,48% | - |
| 13.07.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 4,55% | - |
| 10.07.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -4,35% | - |
| 09.07.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -7,26% | - |
| 08.07.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 07.07.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 06.07.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -3,17% | - |
| 03.07.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 1,61% | - |
| 02.07.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 3,33% | - |
| 01.07.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 30.06.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 8,18% | - |
| 29.06.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 10,55% | - |
| 26.06.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -17,08% | - |
| 25.06.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 12,15% | - |
| 24.06.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 4,90% | - |
| 23.06.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 11,48% | - |
| 22.06.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -3,17% | - |
| 19.06.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -2,58% | - |
| 18.06.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -6,73% | - |
| 17.06.2026 | 1,92 | 2,08 | 1,92 | 2,08 | 0,00% | 270,00 |
| 16.06.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -3,70% | - |
| 15.06.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -8,47% | - |
| 12.06.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | - |
| 11.06.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 10.06.2026 | 2,38 | 2,42 | 2,38 | 2,42 | -9,02% | 131,00 |
| 09.06.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -4,32% | - |
| 08.06.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 05.06.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 04.06.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -2,11% | - |
| 03.06.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -0,70% | - |
| 02.06.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 01.06.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 1,42% | - |
| 29.05.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -6,00% | - |
| 28.05.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 3,45% | - |
| 27.05.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -6,45% | - |
| 26.05.2026 | 3,10 | 3,10 | 3,10 | 3,10 | -1,27% | - |
| 25.05.2026 | 3,14 | 3,14 | 3,14 | 3,14 | -1,88% | - |
| 22.05.2026 | 3,20 | 3,20 | 3,20 | 3,20 | 7,38% | - |
| 21.05.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 4,20% | - |
| 20.05.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -5,30% | - |
| 19.05.2026 | 3,02 | 3,02 | 3,02 | 3,02 | 7,86% | - |
| 18.05.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | - |
| 15.05.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 2,17% | - |
| 14.05.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 13.05.2026 | 2,68 | 2,76 | 2,68 | 2,76 | -0,72% | 500,00 |