£1,922
-0,49%
Echtzeit-Aktienkurs TI FLUID SYSTEMS LS-,01
Bid:
Ask:
Aktienkurse zur TI FLUID SYSTEMS LS-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -0,05% | 778.394,00 |
| 19.12.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,10% | 551.476,00 |
| 18.12.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,05% | 865.648,00 |
| 17.12.2024 | 1,93 | 1,94 | 1,93 | 1,93 | -0,05% | 765.809,00 |
| 16.12.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -0,10% | 29.756,00 |
| 13.12.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | 50.695,00 |
| 12.12.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,10% | 263.809,00 |
| 11.12.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,10% | 440.135,00 |
| 10.12.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -0,21% | 778.974,00 |
| 09.12.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,05% | 191.853,00 |
| 06.12.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -0,10% | 1.571.472,00 |
| 05.12.2024 | 1,93 | 1,94 | 1,93 | 1,93 | 0,10% | 429.056,00 |
| 04.12.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | 706.523,00 |
| 03.12.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,21% | 502.072,00 |
| 02.12.2024 | 1,93 | 1,93 | 1,92 | 1,93 | 0,31% | 251.516,00 |
| 29.11.2024 | 1,93 | 1,94 | 1,92 | 1,92 | 1,80% | 3.237.399,00 |
| 28.11.2024 | 1,84 | 1,90 | 1,84 | 1,89 | 5,60% | 271.670,00 |
| 27.11.2024 | 1,81 | 1,81 | 1,79 | 1,79 | -1,76% | 168.431,00 |
| 26.11.2024 | 1,84 | 1,84 | 1,82 | 1,82 | -1,52% | 191.334,00 |
| 25.11.2024 | 1,84 | 1,85 | 1,83 | 1,85 | 0,65% | 174.960,00 |
| 22.11.2024 | 1,83 | 1,85 | 1,83 | 1,83 | 0,81% | 311.942,00 |
| 21.11.2024 | 1,82 | 1,83 | 1,81 | 1,82 | 1,07% | 159.966,00 |
| 20.11.2024 | 1,80 | 1,81 | 1,78 | 1,80 | -0,33% | 160.143,00 |
| 19.11.2024 | 1,82 | 1,82 | 1,79 | 1,81 | 0,00% | 203.010,00 |
| 18.11.2024 | 1,82 | 1,82 | 1,80 | 1,81 | -0,22% | 157.193,00 |
| 15.11.2024 | 1,83 | 1,83 | 1,81 | 1,81 | -0,55% | 110.469,00 |
| 14.11.2024 | 1,70 | 1,85 | 1,70 | 1,82 | 7,18% | 787.849,00 |
| 13.11.2024 | 1,65 | 1,73 | 1,64 | 1,70 | 2,78% | 401.895,00 |
| 12.11.2024 | 1,69 | 1,69 | 1,65 | 1,65 | -2,71% | 127.712,00 |
| 11.11.2024 | 1,71 | 1,72 | 1,68 | 1,70 | -0,24% | 75.838,00 |
| 08.11.2024 | 1,75 | 1,75 | 1,70 | 1,70 | 4,29% | 446.603,00 |
| 07.11.2024 | 1,65 | 1,66 | 1,62 | 1,63 | -0,97% | 541.015,00 |
| 06.11.2024 | 1,68 | 1,69 | 1,65 | 1,65 | -1,20% | 83.760,00 |
| 05.11.2024 | 1,68 | 1,70 | 1,65 | 1,67 | -0,24% | 89.723,00 |
| 04.11.2024 | 1,69 | 1,71 | 1,67 | 1,67 | -0,71% | 35.909,00 |
| 01.11.2024 | 1,71 | 1,71 | 1,68 | 1,68 | -1,29% | 156.816,00 |
| 31.10.2024 | 1,75 | 1,75 | 1,71 | 1,71 | -3,07% | 131.207,00 |
| 30.10.2024 | 1,75 | 1,76 | 1,73 | 1,76 | 0,23% | 145.996,00 |
| 29.10.2024 | 1,77 | 1,77 | 1,75 | 1,76 | -0,90% | 173.740,00 |
| 28.10.2024 | 1,77 | 1,79 | 1,77 | 1,77 | 0,11% | 144.067,00 |
| 25.10.2024 | 1,78 | 1,79 | 1,77 | 1,77 | -0,95% | 116.913,00 |
| 24.10.2024 | 1,79 | 1,80 | 1,78 | 1,79 | -0,50% | 174.955,00 |
| 23.10.2024 | 1,79 | 1,80 | 1,78 | 1,80 | 0,79% | 55.355,00 |
| 22.10.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -0,34% | 127.597,00 |
| 21.10.2024 | 1,80 | 1,80 | 1,79 | 1,79 | -0,89% | 108.950,00 |
| 18.10.2024 | 1,80 | 1,81 | 1,80 | 1,80 | 0,22% | 85.060,00 |
| 17.10.2024 | 1,79 | 1,80 | 1,78 | 1,80 | 0,22% | 296.930,00 |
| 16.10.2024 | 1,81 | 1,82 | 1,79 | 1,80 | -1,88% | 160.400,00 |
| 15.10.2024 | 1,84 | 1,84 | 1,83 | 1,83 | 0,46% | 675.228,00 |
| 14.10.2024 | 1,84 | 1,85 | 1,81 | 1,82 | 19,08% | 2.473.904,00 |
| 11.10.2024 | 1,54 | 1,54 | 1,53 | 1,53 | -0,26% | 23.901,00 |
| 10.10.2024 | 1,54 | 1,55 | 1,53 | 1,53 | -0,78% | 217.440,00 |
| 09.10.2024 | 1,56 | 1,56 | 1,54 | 1,55 | 1,05% | 65.849,00 |
| 08.10.2024 | 1,55 | 1,55 | 1,53 | 1,53 | -2,42% | 68.349,00 |
| 07.10.2024 | 1,58 | 1,58 | 1,55 | 1,57 | 0,00% | 122.439,00 |
| 04.10.2024 | 1,57 | 1,58 | 1,56 | 1,57 | 0,51% | 111.419,00 |
| 03.10.2024 | 1,58 | 1,59 | 1,55 | 1,56 | -2,62% | 99.668,00 |
| 02.10.2024 | 1,61 | 1,61 | 1,59 | 1,60 | -0,74% | 65.756,00 |
| 01.10.2024 | 1,63 | 1,65 | 1,61 | 1,61 | -1,22% | 80.606,00 |
| 30.09.2024 | 1,63 | 1,64 | 1,63 | 1,63 | -1,45% | 50.881,00 |
| 27.09.2024 | 1,67 | 1,67 | 1,66 | 1,66 | -0,12% | 62.803,00 |
| 26.09.2024 | 1,66 | 1,67 | 1,64 | 1,66 | 0,12% | 158.060,00 |
| 25.09.2024 | 1,65 | 1,66 | 1,65 | 1,66 | 0,24% | 55.780,00 |
| 24.09.2024 | 1,66 | 1,66 | 1,64 | 1,65 | 0,36% | 89.561,00 |
| 23.09.2024 | 1,67 | 1,67 | 1,65 | 1,65 | -0,48% | 86.282,00 |
| 20.09.2024 | 1,66 | 1,66 | 1,65 | 1,66 | -0,84% | 118.697,00 |
| 19.09.2024 | 1,66 | 1,69 | 1,66 | 1,67 | 1,71% | 153.558,00 |
| 18.09.2024 | 1,70 | 1,70 | 1,61 | 1,64 | -2,26% | 331.891,00 |
| 17.09.2024 | 1,68 | 1,70 | 1,65 | 1,68 | -0,83% | 303.122,00 |
| 16.09.2024 | 1,67 | 1,70 | 1,62 | 1,69 | 16,99% | 1.460.864,00 |
| 13.09.2024 | 1,37 | 1,47 | 1,37 | 1,45 | 5,85% | 616.319,00 |
| 12.09.2024 | 1,32 | 1,37 | 1,32 | 1,37 | 4,27% | 202.419,00 |
| 11.09.2024 | 1,33 | 1,36 | 1,31 | 1,31 | -1,72% | 324.656,00 |
| 10.09.2024 | 1,34 | 1,36 | 1,32 | 1,34 | -1,40% | 160.200,00 |
| 09.09.2024 | 1,35 | 1,36 | 1,33 | 1,35 | 2,27% | 191.847,00 |
| 06.09.2024 | 1,30 | 1,34 | 1,30 | 1,32 | 0,91% | 258.959,00 |
| 05.09.2024 | 1,30 | 1,33 | 1,30 | 1,31 | -0,30% | 108.889,00 |
| 04.09.2024 | 1,30 | 1,32 | 1,29 | 1,32 | 0,61% | 163.847,00 |
| 03.09.2024 | 1,30 | 1,31 | 1,30 | 1,31 | 1,16% | 121.288,00 |
| 02.09.2024 | 1,30 | 1,32 | 1,28 | 1,29 | -2,34% | 57.256,00 |
| 30.08.2024 | 1,33 | 1,33 | 1,32 | 1,32 | -0,45% | 42.512,00 |
| 29.08.2024 | 1,33 | 1,34 | 1,32 | 1,33 | -0,89% | 54.583,00 |
| 28.08.2024 | 1,35 | 1,35 | 1,32 | 1,34 | -0,30% | 74.690,00 |
| 27.08.2024 | 1,33 | 1,35 | 1,33 | 1,35 | 1,11% | 205.635,00 |
| 26.08.2024 | 1,34 | 1,34 | 1,33 | 1,33 | 0,54% | - |
| 23.08.2024 | 1,31 | 1,33 | 1,31 | 1,32 | 0,61% | 69.108,00 |
| 22.08.2024 | 1,31 | 1,33 | 1,30 | 1,32 | 1,08% | 77.565,00 |
| 21.08.2024 | 1,30 | 1,31 | 1,30 | 1,30 | 0,00% | 66.865,00 |
| 20.08.2024 | 1,30 | 1,30 | 1,29 | 1,30 | -0,15% | 125.153,00 |
| 19.08.2024 | 1,29 | 1,31 | 1,29 | 1,30 | 1,40% | 98.819,00 |
| 16.08.2024 | 1,28 | 1,29 | 1,28 | 1,29 | 0,55% | 88.513,00 |
| 15.08.2024 | 1,26 | 1,29 | 1,25 | 1,28 | 0,24% | 106.518,00 |
| 14.08.2024 | 1,28 | 1,29 | 1,27 | 1,28 | 0,00% | 128.374,00 |
| 13.08.2024 | 1,27 | 1,28 | 1,27 | 1,28 | 0,95% | 56.090,00 |
| 12.08.2024 | 1,26 | 1,27 | 1,24 | 1,26 | -1,48% | 252.141,00 |
| 09.08.2024 | 1,27 | 1,31 | 1,25 | 1,28 | 0,39% | 126.203,00 |
| 08.08.2024 | 1,15 | 1,28 | 1,15 | 1,28 | 13,30% | 126.429,00 |
| 07.08.2024 | 1,15 | 1,15 | 1,11 | 1,13 | -1,23% | 59.699,00 |
| 06.08.2024 | 1,15 | 1,16 | 1,11 | 1,14 | 0,44% | 161.780,00 |
| 05.08.2024 | 1,16 | 1,17 | 1,10 | 1,14 | -5,49% | 103.433,00 |