2,290€
-2,97%
Echtzeit-Aktienkurs Tie Kinetix N.V.
Bid:
Ask:
Aktienkurse zur Tie Kinetix N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.05.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 1,46% | - |
| 11.05.2026 | 2,82 | 2,82 | 2,74 | 2,74 | -2,14% | 1.000,00 |
| 08.05.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -10,26% | - |
| 07.05.2026 | 3,12 | 3,12 | 3,12 | 3,12 | -0,64% | - |
| 06.05.2026 | 3,14 | 3,14 | 3,14 | 3,14 | 0,00% | - |
| 05.05.2026 | 3,14 | 3,14 | 3,14 | 3,14 | -7,10% | - |
| 04.05.2026 | 3,38 | 3,38 | 3,38 | 3,38 | 3,05% | - |
| 30.04.2026 | 3,28 | 3,28 | 3,28 | 3,28 | -2,38% | - |
| 29.04.2026 | 3,36 | 3,36 | 3,36 | 3,36 | 0,00% | - |
| 28.04.2026 | 3,36 | 3,36 | 3,36 | 3,36 | -2,89% | - |
| 27.04.2026 | 3,26 | 3,46 | 3,26 | 3,46 | 6,13% | 27,00 |
| 24.04.2026 | 3,26 | 3,26 | 3,26 | 3,26 | -0,61% | - |
| 23.04.2026 | 3,28 | 3,28 | 3,28 | 3,28 | 2,50% | - |
| 22.04.2026 | 3,20 | 3,20 | 3,20 | 3,20 | 1,27% | - |
| 21.04.2026 | 3,16 | 3,16 | 3,16 | 3,16 | 8,22% | - |
| 20.04.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 5,80% | - |
| 17.04.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 11,29% | - |
| 16.04.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -8,15% | - |
| 15.04.2026 | 2,74 | 2,74 | 2,70 | 2,70 | -13,46% | 1.205,00 |
| 14.04.2026 | 3,12 | 3,12 | 3,12 | 3,12 | -3,70% | - |
| 13.04.2026 | 3,12 | 3,24 | 3,12 | 3,24 | -4,14% | 203,00 |
| 10.04.2026 | 3,38 | 3,38 | 3,38 | 3,38 | 5,62% | - |