26,720€
-0,74%
Echtzeit-Aktienkurs Tanger
Bid:
Ask:
Aktienkurse zur Tanger Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 26,81 | 26,81 | 26,68 | 26,72 | -0,74% | - |
| 03.07.2025 | 26,62 | 27,10 | 26,58 | 26,92 | 1,26% | - |
| 02.07.2025 | 26,31 | 26,60 | 26,08 | 26,59 | 1,22% | - |
| 01.07.2025 | 25,93 | 26,69 | 25,74 | 26,27 | 1,12% | 547,00 |
| 30.06.2025 | 26,27 | 26,28 | 25,60 | 25,98 | -0,82% | - |
| 27.06.2025 | 26,14 | 26,39 | 25,96 | 26,19 | 0,40% | 1,00 |
| 26.06.2025 | 25,70 | 26,09 | 25,60 | 26,09 | 1,50% | - |
| 25.06.2025 | 26,20 | 26,24 | 25,57 | 25,70 | -1,89% | 1.670,00 |
| 24.06.2025 | 26,54 | 26,62 | 26,17 | 26,20 | -0,83% | 10,00 |
| 23.06.2025 | 26,04 | 26,49 | 25,78 | 26,42 | 1,23% | 208,00 |
| 20.06.2025 | 25,87 | 26,27 | 25,84 | 26,10 | 1,34% | - |
| 19.06.2025 | 26,02 | 26,14 | 25,75 | 25,75 | -1,09% | 21,00 |
| 18.06.2025 | 25,85 | 26,25 | 25,80 | 26,04 | 0,54% | - |
| 17.06.2025 | 25,86 | 26,15 | 25,76 | 25,90 | -0,31% | - |
| 16.06.2025 | 25,72 | 26,07 | 25,60 | 25,98 | 1,07% | 43,00 |
| 13.06.2025 | 25,73 | 26,02 | 25,52 | 25,70 | -0,93% | 11,00 |
| 12.06.2025 | 26,25 | 26,32 | 25,79 | 25,94 | -2,06% | - |
| 11.06.2025 | 26,77 | 26,96 | 26,29 | 26,49 | -1,21% | - |
| 10.06.2025 | 26,84 | 27,15 | 26,53 | 26,81 | -0,15% | 151,00 |
| 09.06.2025 | 26,47 | 26,91 | 26,43 | 26,85 | 1,11% | 8,00 |
| 06.06.2025 | 25,72 | 26,58 | 25,56 | 26,56 | 3,65% | 330,00 |
| 05.06.2025 | 25,67 | 25,85 | 25,18 | 25,62 | -0,49% | 100,00 |
| 04.06.2025 | 25,61 | 25,80 | 25,12 | 25,75 | 0,37% | - |
| 03.06.2025 | 25,85 | 26,07 | 25,60 | 25,65 | -0,74% | 8,00 |
| 02.06.2025 | 26,09 | 26,14 | 25,57 | 25,84 | -1,62% | 85,00 |
| 30.05.2025 | 26,65 | 26,76 | 25,92 | 26,27 | -0,53% | - |
| 29.05.2025 | 26,55 | 26,55 | 25,91 | 26,41 | 1,25% | 23,00 |
| 28.05.2025 | 26,09 | 26,25 | 25,88 | 26,08 | -0,08% | - |
| 27.05.2025 | 25,55 | 26,23 | 25,33 | 26,10 | 2,01% | 211,00 |
| 26.05.2025 | 25,45 | 25,70 | 25,36 | 25,59 | 0,97% | 1,00 |
| 23.05.2025 | 25,82 | 26,06 | 25,31 | 25,34 | -2,29% | 15,00 |
| 22.05.2025 | 26,11 | 26,22 | 25,65 | 25,94 | -0,84% | - |
| 21.05.2025 | 26,80 | 26,83 | 26,09 | 26,16 | -3,13% | - |
| 20.05.2025 | 27,58 | 27,71 | 26,94 | 27,00 | -2,35% | 196,00 |
| 19.05.2025 | 27,71 | 27,75 | 27,36 | 27,65 | -1,23% | 1,00 |
| 16.05.2025 | 27,26 | 28,03 | 27,25 | 28,00 | 2,43% | - |
| 15.05.2025 | 27,01 | 27,42 | 26,83 | 27,33 | 0,53% | 132,00 |
| 14.05.2025 | 28,04 | 28,06 | 26,88 | 27,19 | -2,84% | 22,00 |
| 13.05.2025 | 28,41 | 28,71 | 27,98 | 27,98 | -2,12% | 3.028,00 |
| 12.05.2025 | 27,19 | 29,34 | 27,16 | 28,59 | 6,80% | 43,00 |
| 09.05.2025 | 26,59 | 26,79 | 26,39 | 26,77 | 0,70% | - |
| 08.05.2025 | 26,51 | 26,91 | 26,10 | 26,58 | 0,95% | 2,00 |
| 07.05.2025 | 26,25 | 26,55 | 25,95 | 26,33 | 0,82% | 13,00 |
| 06.05.2025 | 26,03 | 26,21 | 25,66 | 26,12 | 0,93% | - |
| 05.05.2025 | 26,17 | 26,42 | 25,87 | 25,88 | -2,01% | 32,00 |
| 02.05.2025 | 26,43 | 26,98 | 25,88 | 26,41 | -4,81% | 259,00 |
| 30.04.2025 | 27,18 | 27,82 | 26,77 | 27,74 | 0,67% | - |
| 29.04.2025 | 28,38 | 28,52 | 27,50 | 27,56 | -2,60% | - |
| 28.04.2025 | 28,08 | 28,45 | 27,95 | 28,29 | 0,12% | - |
| 25.04.2025 | 28,16 | 28,32 | 27,76 | 28,26 | 0,78% | - |
| 24.04.2025 | 27,98 | 28,26 | 27,66 | 28,04 | -0,67% | 1,00 |
| 23.04.2025 | 28,20 | 29,08 | 27,96 | 28,23 | 1,69% | - |
| 22.04.2025 | 26,91 | 27,87 | 26,90 | 27,76 | -2,55% | 30,00 |
| 17.04.2025 | 28,35 | 28,76 | 27,64 | 28,48 | 1,55% | 6,00 |
| 16.04.2025 | 27,95 | 28,42 | 27,79 | 28,05 | -1,28% | - |
| 15.04.2025 | 28,01 | 28,55 | 27,88 | 28,41 | 1,03% | 32,00 |
| 14.04.2025 | 27,33 | 28,15 | 27,27 | 28,12 | 3,19% | - |
| 11.04.2025 | 27,68 | 27,80 | 26,24 | 27,25 | -1,16% | 7,00 |
| 10.04.2025 | 29,39 | 29,74 | 27,05 | 27,57 | -6,48% | 927,00 |
| 09.04.2025 | 26,68 | 29,68 | 26,22 | 29,48 | 7,41% | 171,00 |
| 08.04.2025 | 28,28 | 29,04 | 27,10 | 27,45 | -1,81% | 2,00 |
| 07.04.2025 | 26,78 | 28,94 | 26,07 | 27,95 | 0,20% | 1.034,00 |
| 04.04.2025 | 28,50 | 28,86 | 27,02 | 27,90 | -2,94% | 302,00 |
| 03.04.2025 | 30,94 | 31,02 | 27,92 | 28,74 | -10,13% | 519,00 |
| 02.04.2025 | 31,48 | 32,03 | 30,93 | 31,98 | 1,56% | 35,00 |
| 01.04.2025 | 31,14 | 31,63 | 30,94 | 31,49 | 0,64% | 12,00 |
| 31.03.2025 | 30,37 | 31,40 | 30,13 | 31,29 | 2,98% | 112,00 |
| 28.03.2025 | 30,77 | 31,13 | 30,25 | 30,39 | -0,12% | 427,00 |
| 27.03.2025 | 30,59 | 30,88 | 30,33 | 30,42 | -0,64% | 150,00 |
| 26.03.2025 | 30,44 | 30,73 | 30,35 | 30,62 | 0,59% | - |
| 25.03.2025 | 30,92 | 30,98 | 30,28 | 30,44 | -1,54% | - |
| 24.03.2025 | 29,60 | 30,92 | 29,58 | 30,91 | 4,99% | 547,00 |
| 21.03.2025 | 29,73 | 29,74 | 28,84 | 29,44 | -0,91% | 1,00 |
| 20.03.2025 | 30,12 | 30,43 | 29,71 | 29,71 | -1,03% | 113,00 |
| 19.03.2025 | 29,52 | 30,29 | 29,31 | 30,02 | 2,13% | - |
| 18.03.2025 | 29,63 | 29,77 | 29,15 | 29,40 | -0,89% | 12,00 |
| 17.03.2025 | 29,22 | 29,75 | 29,13 | 29,66 | 1,16% | 379,00 |
| 14.03.2025 | 29,37 | 29,53 | 29,09 | 29,32 | 0,38% | 1.490,00 |
| 13.03.2025 | 30,04 | 30,26 | 29,13 | 29,21 | -2,54% | 230,00 |
| 12.03.2025 | 30,18 | 30,51 | 29,65 | 29,97 | -0,40% | 186,00 |
| 11.03.2025 | 30,02 | 30,51 | 29,58 | 30,09 | -0,30% | 1.641,00 |
| 10.03.2025 | 30,96 | 31,18 | 30,10 | 30,18 | -2,61% | 615,00 |
| 07.03.2025 | 31,55 | 31,74 | 30,88 | 30,99 | -1,88% | 125,00 |
| 06.03.2025 | 32,92 | 32,94 | 31,47 | 31,59 | -4,24% | 440,00 |
| 05.03.2025 | 33,06 | 33,07 | 32,14 | 32,99 | 0,03% | 33,00 |
| 04.03.2025 | 33,63 | 33,98 | 32,93 | 32,98 | -2,83% | 529,00 |
| 03.03.2025 | 34,10 | 34,32 | 33,39 | 33,94 | -0,54% | 361,00 |
| 28.02.2025 | 33,76 | 34,29 | 33,45 | 34,12 | 1,31% | 570,00 |
| 27.02.2025 | 33,77 | 34,05 | 33,46 | 33,68 | -0,01% | - |
| 26.02.2025 | 34,27 | 34,44 | 33,64 | 33,69 | -1,20% | 2.173,00 |
| 25.02.2025 | 34,38 | 34,74 | 33,82 | 34,10 | -0,84% | 411,00 |
| 24.02.2025 | 34,25 | 34,82 | 34,17 | 34,39 | 0,25% | 309,00 |
| 21.02.2025 | 34,25 | 34,83 | 33,88 | 34,30 | 0,44% | 16,00 |
| 20.02.2025 | 33,79 | 35,00 | 33,40 | 34,15 | 2,72% | 670,00 |
| 19.02.2025 | 33,22 | 33,44 | 32,94 | 33,25 | 0,20% | 20,00 |
| 18.02.2025 | 32,83 | 33,20 | 32,53 | 33,18 | 1,30% | 77,00 |
| 17.02.2025 | 32,69 | 33,00 | 32,48 | 32,76 | 0,35% | 124,00 |
| 14.02.2025 | 33,04 | 33,38 | 32,57 | 32,64 | -1,18% | - |
| 13.02.2025 | 32,25 | 33,07 | 32,16 | 33,03 | 2,18% | 680,00 |
| 12.02.2025 | 32,07 | 32,50 | 31,55 | 32,33 | 0,84% | 250,00 |