24,225€
-1,92%
Echtzeit-Aktienkurs TESSENDERLO GROUP P.S.
Bid:
Ask:
Aktienkurse zur TESSENDERLO GROUP P.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 24,50 | 24,70 | 24,20 | 24,30 | -1,62% | 24.587,00 |
| 05.09.2024 | 24,65 | 24,85 | 24,50 | 24,70 | 0,20% | 51.737,00 |
| 04.09.2024 | 24,60 | 24,70 | 24,20 | 24,65 | 0,00% | 15.085,00 |
| 03.09.2024 | 24,70 | 24,70 | 24,35 | 24,65 | -0,20% | 14.969,00 |
| 02.09.2024 | 24,80 | 24,80 | 24,50 | 24,70 | -0,40% | 16.338,00 |
| 30.08.2024 | 24,35 | 24,80 | 24,25 | 24,80 | 2,06% | 26.862,00 |
| 29.08.2024 | 24,20 | 24,40 | 24,05 | 24,30 | -0,21% | 17.240,00 |
| 28.08.2024 | 24,45 | 24,45 | 24,15 | 24,35 | -0,41% | 15.784,00 |
| 27.08.2024 | 24,20 | 24,45 | 24,00 | 24,45 | 1,24% | 15.799,00 |
| 26.08.2024 | 23,85 | 24,30 | 23,85 | 24,15 | 1,26% | 21.988,00 |
| 23.08.2024 | 24,00 | 24,25 | 23,65 | 23,85 | -1,45% | 19.067,00 |
| 22.08.2024 | 23,20 | 24,20 | 23,15 | 24,20 | 2,54% | 29.313,00 |
| 21.08.2024 | 23,05 | 24,50 | 23,00 | 23,60 | -2,88% | 56.121,00 |
| 20.08.2024 | 24,40 | 24,45 | 24,30 | 24,30 | -0,21% | 9.322,00 |
| 19.08.2024 | 24,30 | 24,45 | 24,25 | 24,35 | 0,62% | 10.210,00 |
| 16.08.2024 | 24,00 | 24,30 | 23,90 | 24,20 | 0,83% | 19.224,00 |
| 15.08.2024 | 23,85 | 24,00 | 23,50 | 24,00 | 1,27% | 14.883,00 |
| 14.08.2024 | 23,55 | 23,75 | 23,45 | 23,70 | 0,85% | 11.285,00 |
| 13.08.2024 | 23,60 | 23,60 | 23,15 | 23,50 | 0,43% | 9.622,00 |
| 12.08.2024 | 23,60 | 23,65 | 23,25 | 23,40 | 0,21% | 15.711,00 |
| 09.08.2024 | 23,20 | 23,45 | 23,15 | 23,35 | 1,74% | 20.266,00 |
| 08.08.2024 | 23,00 | 23,00 | 22,65 | 22,95 | 0,22% | 23.629,00 |
| 07.08.2024 | 22,45 | 23,00 | 22,45 | 22,90 | 2,00% | 17.966,00 |
| 06.08.2024 | 22,40 | 22,80 | 22,20 | 22,45 | 1,13% | 36.068,00 |
| 05.08.2024 | 23,00 | 23,00 | 21,65 | 22,20 | -3,90% | 44.950,00 |
| 02.08.2024 | 23,75 | 23,75 | 23,10 | 23,10 | -2,94% | 16.955,00 |
| 01.08.2024 | 24,60 | 24,60 | 23,75 | 23,80 | -3,45% | 25.969,00 |
| 31.07.2024 | 24,65 | 24,85 | 24,55 | 24,65 | -0,40% | 24.952,00 |
| 30.07.2024 | 24,20 | 24,75 | 24,20 | 24,75 | 0,81% | 12.274,00 |
| 29.07.2024 | 24,50 | 24,60 | 24,35 | 24,55 | 0,61% | 10.461,00 |
| 26.07.2024 | 24,30 | 24,40 | 24,20 | 24,40 | 0,41% | 13.030,00 |
| 25.07.2024 | 24,40 | 24,40 | 24,00 | 24,30 | -1,42% | 16.722,00 |
| 24.07.2024 | 24,40 | 24,75 | 24,40 | 24,65 | 0,41% | 16.764,00 |
| 23.07.2024 | 24,80 | 24,80 | 24,45 | 24,55 | -1,01% | 11.817,00 |
| 22.07.2024 | 24,75 | 24,90 | 24,70 | 24,80 | 0,40% | 15.738,00 |
| 19.07.2024 | 24,90 | 24,90 | 24,65 | 24,70 | -0,80% | 15.089,00 |
| 18.07.2024 | 24,70 | 24,90 | 24,45 | 24,90 | 0,81% | 39.747,00 |
| 17.07.2024 | 24,30 | 24,70 | 24,30 | 24,70 | 1,65% | 22.110,00 |
| 16.07.2024 | 24,35 | 24,50 | 24,10 | 24,30 | -0,61% | 15.364,00 |
| 15.07.2024 | 24,65 | 24,70 | 24,40 | 24,45 | -1,01% | 16.193,00 |
| 12.07.2024 | 24,50 | 24,75 | 24,50 | 24,70 | 0,82% | 14.399,00 |
| 11.07.2024 | 24,20 | 24,50 | 24,15 | 24,50 | 1,24% | 15.646,00 |
| 10.07.2024 | 23,95 | 24,25 | 23,95 | 24,20 | 0,83% | 50.539,00 |
| 09.07.2024 | 24,10 | 24,20 | 23,90 | 24,00 | -0,62% | 21.266,00 |
| 08.07.2024 | 24,25 | 24,35 | 24,10 | 24,15 | -0,62% | 13.795,00 |
| 05.07.2024 | 23,90 | 24,30 | 23,85 | 24,30 | 1,67% | 19.425,00 |
| 04.07.2024 | 23,90 | 23,90 | 23,75 | 23,90 | 0,21% | 39.194,00 |
| 03.07.2024 | 23,65 | 23,85 | 23,65 | 23,85 | 0,63% | 22.911,00 |
| 02.07.2024 | 23,55 | 23,85 | 23,55 | 23,70 | 0,21% | 18.646,00 |
| 01.07.2024 | 23,90 | 24,00 | 23,65 | 23,65 | 0,00% | 86.114,00 |
| 28.06.2024 | 23,80 | 23,85 | 23,55 | 23,65 | -1,05% | 30.559,00 |
| 27.06.2024 | 24,00 | 24,10 | 23,80 | 23,90 | -0,42% | 14.904,00 |
| 26.06.2024 | 24,15 | 24,20 | 23,90 | 24,00 | -0,62% | 29.984,00 |
| 25.06.2024 | 24,35 | 24,45 | 24,15 | 24,15 | -0,62% | 49.024,00 |
| 24.06.2024 | 23,90 | 24,30 | 23,90 | 24,30 | 1,25% | 15.637,00 |
| 21.06.2024 | 24,25 | 24,25 | 24,00 | 24,00 | -1,03% | 39.962,00 |
| 20.06.2024 | 23,80 | 24,25 | 23,80 | 24,25 | 1,46% | 34.851,00 |
| 19.06.2024 | 23,90 | 24,00 | 23,80 | 23,90 | -0,21% | 16.289,00 |
| 18.06.2024 | 23,60 | 23,95 | 23,60 | 23,95 | 1,27% | 30.324,00 |
| 17.06.2024 | 23,60 | 23,75 | 23,40 | 23,65 | 0,21% | 23.100,00 |
| 14.06.2024 | 23,80 | 23,80 | 23,60 | 23,60 | -1,46% | 27.032,00 |
| 13.06.2024 | 24,45 | 24,75 | 23,90 | 23,95 | -2,04% | 127.642,00 |
| 12.06.2024 | 24,40 | 24,65 | 24,30 | 24,45 | 0,41% | 23.743,00 |
| 11.06.2024 | 24,70 | 24,70 | 24,30 | 24,35 | -1,22% | 22.835,00 |
| 10.06.2024 | 24,65 | 24,70 | 24,30 | 24,65 | 0,20% | 27.292,00 |
| 07.06.2024 | 24,60 | 24,65 | 24,50 | 24,60 | 0,20% | 20.576,00 |
| 06.06.2024 | 24,60 | 25,15 | 24,50 | 24,55 | 0,00% | 61.344,00 |
| 05.06.2024 | 24,65 | 24,80 | 24,45 | 24,55 | -2,96% | 29.820,00 |
| 04.06.2024 | 25,05 | 25,30 | 25,00 | 25,30 | 0,20% | 24.868,00 |
| 03.06.2024 | 25,40 | 25,40 | 25,00 | 25,25 | -0,79% | 23.225,00 |
| 31.05.2024 | 25,15 | 25,45 | 25,00 | 25,45 | 0,99% | 47.556,00 |
| 30.05.2024 | 24,80 | 25,20 | 24,60 | 25,20 | 1,61% | 14.500,00 |
| 29.05.2024 | 24,95 | 24,95 | 24,70 | 24,80 | -0,80% | 15.927,00 |
| 28.05.2024 | 25,15 | 25,15 | 24,90 | 25,00 | -0,40% | 15.884,00 |
| 27.05.2024 | 25,00 | 25,40 | 25,00 | 25,10 | 0,40% | 50.602,00 |
| 24.05.2024 | 24,65 | 25,00 | 24,60 | 25,00 | 1,21% | 23.881,00 |
| 23.05.2024 | 24,75 | 24,80 | 24,65 | 24,70 | -0,80% | 18.696,00 |
| 22.05.2024 | 24,80 | 24,90 | 24,65 | 24,90 | 0,00% | 14.912,00 |
| 21.05.2024 | 24,90 | 25,05 | 24,75 | 24,90 | -0,60% | 17.167,00 |
| 20.05.2024 | 25,05 | 25,15 | 24,85 | 25,05 | -0,20% | 22.095,00 |
| 17.05.2024 | 25,25 | 25,30 | 25,00 | 25,10 | -0,79% | 16.054,00 |
| 16.05.2024 | 25,10 | 25,35 | 24,85 | 25,30 | 1,00% | 22.997,00 |
| 15.05.2024 | 24,70 | 25,05 | 24,70 | 25,05 | 1,83% | 15.660,00 |
| 14.05.2024 | 24,55 | 24,65 | 24,20 | 24,60 | 0,00% | 42.996,00 |
| 13.05.2024 | 25,05 | 25,05 | 24,55 | 24,60 | -1,80% | 22.278,00 |
| 10.05.2024 | 24,90 | 25,15 | 24,80 | 25,05 | 1,01% | 19.788,00 |
| 09.05.2024 | 24,70 | 25,00 | 24,60 | 24,80 | 0,20% | 35.889,00 |
| 08.05.2024 | 24,65 | 24,85 | 24,55 | 24,75 | -0,20% | 14.880,00 |
| 07.05.2024 | 24,45 | 24,80 | 24,45 | 24,80 | 1,22% | 25.071,00 |
| 06.05.2024 | 24,35 | 24,65 | 24,35 | 24,50 | 0,41% | 15.739,00 |
| 03.05.2024 | 24,00 | 24,40 | 24,00 | 24,40 | 1,46% | 15.838,00 |
| 02.05.2024 | 24,00 | 24,15 | 24,00 | 24,05 | -0,21% | 17.832,00 |
| 30.04.2024 | 24,05 | 24,35 | 24,00 | 24,10 | -0,41% | 19.106,00 |
| 29.04.2024 | 23,75 | 24,20 | 23,75 | 24,20 | 1,89% | 29.155,00 |
| 26.04.2024 | 23,65 | 23,85 | 23,65 | 23,75 | 0,42% | 17.371,00 |
| 25.04.2024 | 23,65 | 23,75 | 23,55 | 23,65 | -0,21% | 18.162,00 |
| 24.04.2024 | 23,70 | 23,85 | 23,60 | 23,70 | 0,00% | 19.313,00 |
| 23.04.2024 | 23,90 | 24,30 | 23,60 | 23,70 | -0,21% | 78.558,00 |
| 22.04.2024 | 23,50 | 23,80 | 23,50 | 23,75 | 1,06% | 22.112,00 |
| 19.04.2024 | 23,50 | 23,70 | 23,50 | 23,50 | -0,63% | 22.801,00 |