2,330€
-0,43%
Echtzeit-Aktienkurs TIE KINETIX N.V. EO 0,01
Bid:
Ask:
Aktienkurse zur TIE KINETIX N.V. EO 0,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | 2,00 |
| 28.01.2025 | 2,32 | 2,36 | 2,32 | 2,34 | 0,86% | 11.878,00 |
| 27.01.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -2,52% | 12.707,00 |
| 24.01.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 2,59% | 296,00 |
| 23.01.2025 | 2,38 | 2,38 | 2,32 | 2,32 | -0,85% | 1.087,00 |
| 22.01.2025 | 2,38 | 2,38 | 2,34 | 2,34 | 0,00% | 8.095,00 |
| 21.01.2025 | 2,30 | 2,38 | 2,30 | 2,34 | 0,00% | 36.496,00 |
| 20.01.2025 | 2,38 | 2,38 | 2,34 | 2,34 | 0,00% | 1.696,00 |
| 17.01.2025 | 2,28 | 2,36 | 2,28 | 2,34 | 3,54% | 30.046,00 |
| 16.01.2025 | 2,38 | 2,38 | 2,26 | 2,26 | -5,83% | 44.142,00 |
| 15.01.2025 | 2,38 | 2,40 | 2,32 | 2,40 | 0,84% | 46.910,00 |
| 14.01.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 1,71% | 46,00 |
| 13.01.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | 1.250,00 |
| 10.01.2025 | 2,38 | 2,38 | 2,34 | 2,34 | 0,00% | 3.170,00 |
| 09.01.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -1,68% | 15,00 |
| 08.01.2025 | 2,50 | 2,50 | 2,34 | 2,38 | -7,03% | 6.524,00 |
| 07.01.2025 | 2,32 | 2,70 | 2,32 | 2,56 | 11,30% | 34.582,00 |
| 06.01.2025 | 2,32 | 2,34 | 2,30 | 2,30 | -2,54% | 2.569,00 |
| 03.01.2025 | 2,34 | 2,36 | 2,34 | 2,36 | 0,85% | 541,00 |
| 02.01.2025 | 2,30 | 2,34 | 2,30 | 2,34 | 1,74% | 7.674,00 |
| 31.12.2024 | 2,34 | 2,34 | 2,28 | 2,30 | -0,86% | 9.696,00 |
| 30.12.2024 | 2,30 | 2,34 | 2,28 | 2,32 | 0,87% | 63.291,00 |
| 27.12.2024 | 2,30 | 2,30 | 2,24 | 2,30 | 0,88% | 20.878,00 |
| 24.12.2024 | 2,22 | 2,34 | 2,22 | 2,28 | 0,88% | 45.880,00 |
| 23.12.2024 | 1,92 | 2,26 | 1,92 | 2,26 | 29,89% | 183.320,00 |
| 20.12.2024 | 1,74 | 1,75 | 1,74 | 1,74 | -0,57% | - |
| 19.12.2024 | 1,72 | 1,75 | 1,71 | 1,75 | 1,74% | 46.579,00 |
| 18.12.2024 | 1,70 | 1,75 | 1,70 | 1,72 | 0,00% | 1.009,00 |
| 17.12.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 1,18% | - |
| 16.12.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -1,73% | 11,00 |
| 13.12.2024 | 1,70 | 1,73 | 1,70 | 1,73 | 0,58% | 2.054,00 |
| 12.12.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 2,38% | 1.001,00 |
| 11.12.2024 | 1,68 | 1,72 | 1,68 | 1,68 | -1,18% | 401,00 |
| 10.12.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -1,16% | 1.492,00 |
| 09.12.2024 | 1,68 | 1,72 | 1,68 | 1,72 | 1,18% | 1.820,00 |
| 06.12.2024 | 1,72 | 1,72 | 1,70 | 1,70 | -0,58% | 1.510,00 |
| 05.12.2024 | 1,72 | 1,73 | 1,71 | 1,71 | 0,59% | 12.961,00 |
| 04.12.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | 156,00 |
| 03.12.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 02.12.2024 | 1,72 | 1,72 | 1,68 | 1,71 | 0,59% | 3.075,00 |
| 29.11.2024 | 1,68 | 1,72 | 1,65 | 1,70 | 4,94% | 5.423,00 |
| 28.11.2024 | 1,74 | 1,74 | 1,62 | 1,62 | -7,43% | 12.973,00 |
| 27.11.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | 12.101,00 |
| 26.11.2024 | 1,74 | 1,74 | 1,72 | 1,74 | 0,00% | 7.892,00 |
| 25.11.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 1,75% | 60,00 |
| 22.11.2024 | 1,73 | 1,73 | 1,71 | 1,71 | 2,09% | 2.100,00 |
| 21.11.2024 | 1,69 | 1,74 | 1,66 | 1,68 | -0,30% | - |
| 20.11.2024 | 1,70 | 1,74 | 1,68 | 1,68 | -1,18% | 1.054,00 |
| 19.11.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -2,30% | 1.563,00 |
| 18.11.2024 | 1,72 | 1,74 | 1,72 | 1,74 | 2,35% | 56.250,00 |
| 15.11.2024 | 1,73 | 1,74 | 1,70 | 1,70 | -1,73% | 10.743,00 |
| 14.11.2024 | 1,74 | 1,74 | 1,73 | 1,73 | 1,76% | 10.522,00 |
| 13.11.2024 | 1,72 | 1,72 | 1,70 | 1,70 | 0,00% | 2.340,00 |
| 12.11.2024 | 1,73 | 1,75 | 1,70 | 1,70 | -1,16% | 13.351,00 |
| 11.11.2024 | 1,67 | 1,73 | 1,67 | 1,72 | 3,61% | 24.208,00 |
| 08.11.2024 | 1,65 | 1,66 | 1,63 | 1,66 | 0,61% | 4.791,00 |
| 07.11.2024 | 1,63 | 1,65 | 1,63 | 1,65 | 0,61% | 21.150,00 |
| 06.11.2024 | 1,60 | 1,64 | 1,60 | 1,64 | 0,00% | 28.980,00 |
| 05.11.2024 | 1,54 | 1,64 | 1,54 | 1,64 | 9,33% | 15.436,00 |
| 04.11.2024 | 1,50 | 1,55 | 1,50 | 1,50 | 0,00% | 42.431,00 |
| 01.11.2024 | 1,38 | 1,52 | 1,38 | 1,50 | 11,94% | 33.121,00 |
| 31.10.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | 36,00 |
| 30.10.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | 2,00 |
| 29.10.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -3,60% | 15,00 |
| 28.10.2024 | 1,35 | 1,39 | 1,35 | 1,39 | 2,96% | 321,00 |
| 25.10.2024 | 1,36 | 1,36 | 1,35 | 1,35 | 0,00% | 181,00 |
| 24.10.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -3,57% | 150,00 |
| 23.10.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | 282,00 |
| 22.10.2024 | 1,39 | 1,40 | 1,39 | 1,40 | 3,70% | 4.414,00 |
| 21.10.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -3,57% | 200,00 |
| 18.10.2024 | 1,36 | 1,40 | 1,36 | 1,40 | 1,45% | 125,00 |
| 17.10.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -0,36% | - |
| 16.10.2024 | 1,39 | 1,40 | 1,38 | 1,39 | 0,36% | - |
| 15.10.2024 | 1,38 | 1,41 | 1,38 | 1,38 | 0,00% | - |
| 14.10.2024 | 1,40 | 1,42 | 1,38 | 1,38 | -1,43% | 5.908,00 |
| 11.10.2024 | 1,38 | 1,40 | 1,38 | 1,40 | 2,94% | 2.095,00 |
| 10.10.2024 | 1,34 | 1,36 | 1,34 | 1,36 | 0,74% | - |
| 09.10.2024 | 1,36 | 1,39 | 1,35 | 1,35 | 1,50% | 555,00 |
| 08.10.2024 | 1,34 | 1,34 | 1,33 | 1,33 | 2,31% | - |
| 07.10.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | 750,00 |
| 04.10.2024 | 1,33 | 1,33 | 1,30 | 1,30 | -0,76% | 3.756,00 |
| 03.10.2024 | 1,36 | 1,36 | 1,31 | 1,31 | -1,87% | 784,00 |
| 02.10.2024 | 1,33 | 1,34 | 1,33 | 1,34 | -0,37% | - |
| 01.10.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | 400,00 |
| 30.09.2024 | 1,26 | 1,34 | 1,26 | 1,34 | 5,51% | 4.486,00 |
| 27.09.2024 | 1,30 | 1,30 | 1,27 | 1,27 | -1,55% | 1.263,00 |
| 26.09.2024 | 1,28 | 1,29 | 1,28 | 1,29 | -0,77% | - |
| 25.09.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | 30,00 |
| 24.09.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | 80,00 |
| 23.09.2024 | 1,23 | 1,29 | 1,23 | 1,29 | 3,61% | 1.691,00 |
| 20.09.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 1,22% | - |
| 19.09.2024 | 1,25 | 1,25 | 1,23 | 1,23 | 0,00% | - |
| 18.09.2024 | 1,28 | 1,28 | 1,22 | 1,23 | -2,38% | 805,00 |
| 17.09.2024 | 1,28 | 1,28 | 1,16 | 1,26 | -8,03% | 14.298,00 |
| 16.09.2024 | 1,50 | 1,52 | 1,32 | 1,37 | -14,38% | 11.086,00 |
| 13.09.2024 | 1,55 | 1,60 | 1,55 | 1,60 | 3,90% | 60.733,00 |
| 12.09.2024 | 1,56 | 1,56 | 1,54 | 1,54 | -3,75% | 1.826,00 |
| 11.09.2024 | 1,60 | 1,60 | 1,59 | 1,60 | 2,24% | 1.239,00 |
| 10.09.2024 | 1,56 | 1,57 | 1,55 | 1,57 | -2,19% | - |
| 09.09.2024 | 1,54 | 1,60 | 1,54 | 1,60 | 3,90% | 1.132,00 |