25,510€
-0,66%
Echtzeit-Aktienkurs Tanger
Bid:
Ask:
Aktienkurse zur Tanger Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 25,68 | 26,26 | 25,41 | 25,51 | -0,66% | 50,00 |
| 16.05.2024 | 26,02 | 26,13 | 25,68 | 25,68 | -1,23% | 62,00 |
| 15.05.2024 | 26,73 | 27,00 | 25,87 | 26,00 | -2,69% | 34,00 |
| 14.05.2024 | 25,80 | 26,72 | 25,55 | 26,72 | 3,59% | 70,00 |
| 13.05.2024 | 25,85 | 26,04 | 25,58 | 25,80 | 0,06% | 82,00 |
| 10.05.2024 | 26,07 | 26,12 | 25,56 | 25,78 | 0,06% | 180,00 |
| 09.05.2024 | 25,83 | 26,09 | 25,68 | 25,77 | -0,60% | 123,00 |
| 08.05.2024 | 26,20 | 26,23 | 25,67 | 25,92 | -0,90% | 3,00 |
| 07.05.2024 | 25,48 | 26,22 | 25,47 | 26,16 | 2,91% | 5,00 |
| 06.05.2024 | 25,54 | 25,72 | 25,07 | 25,42 | -0,22% | 196,00 |
| 03.05.2024 | 26,24 | 26,50 | 24,88 | 25,47 | -2,36% | 32,00 |
| 02.05.2024 | 25,60 | 26,42 | 25,12 | 26,09 | -1,66% | 474,00 |
| 30.04.2024 | 26,71 | 26,74 | 26,37 | 26,53 | -0,77% | - |
| 29.04.2024 | 26,75 | 27,01 | 26,11 | 26,73 | -1,09% | 705,00 |
| 26.04.2024 | 26,78 | 27,14 | 26,70 | 27,03 | 1,12% | 333,00 |
| 25.04.2024 | 26,69 | 26,86 | 26,29 | 26,73 | -0,28% | 40,00 |
| 24.04.2024 | 26,67 | 26,99 | 26,35 | 26,80 | 0,70% | 200,00 |
| 23.04.2024 | 26,01 | 26,66 | 25,79 | 26,62 | 2,13% | 43,00 |
| 22.04.2024 | 25,08 | 26,08 | 25,07 | 26,06 | 3,91% | - |
| 19.04.2024 | 25,03 | 25,45 | 24,88 | 25,08 | -0,52% | 50,00 |
| 18.04.2024 | 24,86 | 25,23 | 24,61 | 25,21 | 1,45% | 152,00 |
| 17.04.2024 | 25,04 | 25,14 | 24,68 | 24,85 | -0,64% | - |
| 16.04.2024 | 25,08 | 25,25 | 24,59 | 25,01 | -0,18% | 40,00 |
| 15.04.2024 | 25,21 | 25,53 | 24,91 | 25,06 | -0,30% | 186,00 |
| 12.04.2024 | 25,28 | 25,42 | 25,06 | 25,13 | -0,24% | - |
| 11.04.2024 | 25,20 | 25,40 | 25,05 | 25,19 | 0,02% | 60,00 |
| 10.04.2024 | 25,69 | 25,76 | 25,17 | 25,19 | -1,93% | 100,00 |
| 09.04.2024 | 25,79 | 25,90 | 25,41 | 25,68 | -0,54% | 195,00 |
| 08.04.2024 | 25,49 | 25,94 | 25,46 | 25,82 | 1,06% | 16,00 |
| 05.04.2024 | 25,40 | 25,93 | 25,15 | 25,55 | 0,87% | 320,00 |
| 04.04.2024 | 25,91 | 26,13 | 25,17 | 25,33 | -2,11% | 1,00 |
| 03.04.2024 | 26,09 | 26,16 | 25,63 | 25,88 | -0,98% | 315,00 |
| 02.04.2024 | 27,27 | 27,49 | 26,09 | 26,13 | -4,46% | 228,00 |
| 28.03.2024 | 27,28 | 27,55 | 27,20 | 27,35 | 0,18% | 236,00 |
| 27.03.2024 | 26,65 | 27,30 | 26,60 | 27,30 | 2,73% | - |
| 26.03.2024 | 26,35 | 26,73 | 26,35 | 26,58 | 0,85% | 75,00 |
| 25.03.2024 | 26,75 | 26,90 | 26,35 | 26,35 | -1,77% | 82,00 |
| 22.03.2024 | 27,08 | 27,25 | 26,70 | 26,83 | -0,92% | - |
| 21.03.2024 | 26,38 | 27,08 | 26,35 | 27,08 | 2,75% | 224,00 |
| 20.03.2024 | 26,20 | 26,48 | 26,00 | 26,35 | 0,48% | 383,00 |
| 19.03.2024 | 26,15 | 26,38 | 25,95 | 26,23 | 0,77% | 25,00 |
| 18.03.2024 | 26,03 | 26,18 | 25,90 | 26,03 | 0,00% | 158,00 |
| 15.03.2024 | 26,05 | 26,40 | 25,75 | 26,03 | 0,00% | 531,00 |
| 14.03.2024 | 26,75 | 26,85 | 25,88 | 26,03 | -2,62% | 90,00 |
| 13.03.2024 | 26,73 | 27,18 | 26,60 | 26,73 | -0,09% | 225,00 |
| 12.03.2024 | 26,73 | 27,08 | 26,50 | 26,75 | 0,00% | 300,00 |
| 11.03.2024 | 26,85 | 27,05 | 26,58 | 26,75 | -0,65% | 1.499,00 |
| 08.03.2024 | 26,85 | 27,30 | 26,83 | 26,93 | 0,28% | 168,00 |
| 07.03.2024 | 26,98 | 27,23 | 26,65 | 26,85 | -0,46% | 93,00 |
| 06.03.2024 | 27,15 | 27,33 | 26,83 | 26,98 | -0,74% | 6,00 |
| 05.03.2024 | 27,40 | 27,58 | 26,90 | 27,18 | -1,09% | 208,00 |
| 04.03.2024 | 26,65 | 27,60 | 26,40 | 27,48 | 3,00% | 503,00 |
| 01.03.2024 | 26,70 | 26,90 | 26,25 | 26,68 | -0,09% | 36,00 |
| 29.02.2024 | 26,33 | 26,80 | 26,20 | 26,70 | 1,14% | 186,00 |
| 28.02.2024 | 26,68 | 26,83 | 26,35 | 26,40 | -1,03% | 195,00 |
| 27.02.2024 | 26,58 | 26,98 | 26,35 | 26,68 | 0,19% | 2,00 |
| 26.02.2024 | 26,55 | 26,80 | 26,35 | 26,63 | 0,00% | 3,00 |
| 23.02.2024 | 26,95 | 27,15 | 26,40 | 26,63 | -0,93% | 235,00 |
| 22.02.2024 | 26,80 | 27,20 | 26,40 | 26,88 | -0,09% | 1.054,00 |
| 21.02.2024 | 26,65 | 27,00 | 26,50 | 26,90 | 1,13% | 150,00 |
| 20.02.2024 | 25,95 | 26,78 | 25,80 | 26,60 | 2,31% | 700,00 |
| 19.02.2024 | 26,60 | 26,63 | 25,90 | 26,00 | -2,35% | 466,00 |
| 16.02.2024 | 25,83 | 26,93 | 25,45 | 26,63 | 3,50% | 736,00 |
| 15.02.2024 | 25,00 | 25,75 | 24,75 | 25,73 | 3,00% | 155,00 |
| 14.02.2024 | 24,75 | 25,18 | 24,60 | 24,98 | 1,01% | 10,00 |
| 13.02.2024 | 25,25 | 25,28 | 24,40 | 24,73 | -1,98% | 640,00 |
| 12.02.2024 | 24,98 | 25,25 | 24,45 | 25,23 | 1,00% | 462,00 |
| 09.02.2024 | 24,58 | 25,00 | 24,43 | 24,98 | 1,52% | 130,00 |
| 08.02.2024 | 24,15 | 24,63 | 23,95 | 24,60 | 1,86% | 211,00 |
| 07.02.2024 | 24,43 | 24,65 | 24,10 | 24,15 | -1,23% | 206,00 |
| 06.02.2024 | 24,03 | 24,80 | 23,95 | 24,45 | 1,56% | 251,00 |
| 05.02.2024 | 24,23 | 24,38 | 23,90 | 24,08 | -0,82% | 186,00 |
| 02.02.2024 | 24,98 | 25,13 | 24,23 | 24,28 | -3,00% | 249,00 |
| 01.02.2024 | 24,93 | 25,23 | 24,73 | 25,03 | 0,40% | 75,00 |
| 31.01.2024 | 25,20 | 25,40 | 24,83 | 24,93 | -1,77% | 1.367,00 |
| 30.01.2024 | 25,53 | 25,63 | 25,28 | 25,38 | -1,46% | 120,00 |
| 29.01.2024 | 25,75 | 25,90 | 25,53 | 25,75 | 0,00% | 21,00 |
| 26.01.2024 | 25,70 | 25,85 | 25,25 | 25,75 | -0,10% | 250,00 |
| 25.01.2024 | 25,50 | 26,00 | 25,25 | 25,78 | 1,38% | 107,00 |
| 24.01.2024 | 25,68 | 25,88 | 25,28 | 25,43 | -1,07% | 38,00 |
| 23.01.2024 | 25,23 | 25,75 | 25,05 | 25,70 | 1,48% | 1.074,00 |
| 22.01.2024 | 24,78 | 25,48 | 24,78 | 25,33 | 2,22% | - |
| 19.01.2024 | 24,53 | 24,93 | 24,50 | 24,78 | 0,20% | - |
| 18.01.2024 | 24,63 | 24,98 | 24,38 | 24,73 | 0,20% | 110,00 |
| 17.01.2024 | 24,73 | 24,93 | 24,25 | 24,68 | -0,30% | 420,00 |
| 16.01.2024 | 24,85 | 25,05 | 24,53 | 24,75 | -0,20% | 2,00 |
| 15.01.2024 | 24,80 | 25,03 | 24,55 | 24,80 | -0,30% | 466,00 |
| 12.01.2024 | 24,68 | 25,03 | 24,58 | 24,88 | 0,61% | 1,00 |
| 11.01.2024 | 24,98 | 25,00 | 24,58 | 24,73 | -0,80% | 1,00 |
| 10.01.2024 | 24,98 | 25,13 | 24,75 | 24,93 | -0,20% | 860,00 |
| 09.01.2024 | 25,18 | 25,23 | 24,78 | 24,98 | -0,79% | 400,00 |
| 08.01.2024 | 24,53 | 25,18 | 24,50 | 25,18 | 2,03% | 357,00 |
| 05.01.2024 | 24,78 | 24,90 | 24,45 | 24,68 | -0,20% | 501,00 |
| 04.01.2024 | 25,03 | 25,18 | 24,73 | 24,73 | -1,20% | 515,00 |
| 03.01.2024 | 25,33 | 25,50 | 24,88 | 25,03 | -1,77% | 239,00 |
| 02.01.2024 | 25,13 | 25,48 | 25,00 | 25,48 | 0,89% | 457,00 |
| 29.12.2023 | 25,30 | 25,33 | 24,38 | 25,25 | -0,69% | 1.375,00 |
| 28.12.2023 | 25,23 | 25,43 | 24,90 | 25,43 | 0,99% | 855,00 |
| 27.12.2023 | 25,43 | 25,50 | 25,03 | 25,18 | -1,18% | 533,00 |
| 22.12.2023 | 25,63 | 25,78 | 25,38 | 25,48 | -0,97% | 1.079,00 |