224,750€
1,58%
Echtzeit-Aktienkurs TX GROUP AG NA SF 10
Bid:
Ask:
Aktienkurse zur TX GROUP AG NA SF 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 221,25 | 225,00 | 217,75 | 225,00 | 1,69% | - |
| 27.02.2025 | 223,25 | 223,50 | 216,00 | 221,25 | -0,78% | 1,00 |
| 26.02.2025 | 227,25 | 227,75 | 222,75 | 223,00 | -1,76% | - |
| 25.02.2025 | 224,25 | 228,50 | 223,50 | 227,00 | 1,23% | 8,00 |
| 24.02.2025 | 216,50 | 226,00 | 216,00 | 224,25 | 3,58% | - |
| 21.02.2025 | 215,25 | 218,50 | 214,25 | 216,50 | 0,58% | - |
| 20.02.2025 | 221,50 | 222,50 | 215,00 | 215,25 | -2,82% | - |
| 19.02.2025 | 218,00 | 221,50 | 216,75 | 221,50 | 1,61% | - |
| 18.02.2025 | 219,50 | 220,50 | 215,25 | 218,00 | -0,68% | - |
| 17.02.2025 | 220,50 | 221,25 | 215,50 | 219,50 | -0,45% | - |
| 14.02.2025 | 220,75 | 222,25 | 218,00 | 220,50 | -0,23% | - |
| 13.02.2025 | 226,50 | 228,00 | 220,00 | 221,00 | -2,43% | - |
| 12.02.2025 | 213,25 | 231,00 | 210,25 | 226,50 | 6,21% | - |
| 11.02.2025 | 210,75 | 213,25 | 208,25 | 213,25 | 1,19% | - |
| 10.02.2025 | 212,75 | 212,75 | 206,75 | 210,75 | -0,47% | - |
| 07.02.2025 | 200,05 | 214,25 | 199,90 | 211,75 | 5,85% | - |
| 06.02.2025 | 197,70 | 200,40 | 197,20 | 200,05 | 1,34% | 2,00 |
| 05.02.2025 | 198,50 | 198,60 | 195,50 | 197,40 | -0,55% | - |
| 04.02.2025 | 200,35 | 200,80 | 197,30 | 198,50 | -0,92% | - |
| 03.02.2025 | 191,30 | 200,75 | 191,30 | 200,35 | 2,22% | - |
| 31.01.2025 | 195,00 | 199,10 | 192,00 | 196,00 | 0,41% | - |
| 30.01.2025 | 195,80 | 196,10 | 193,20 | 195,20 | -0,36% | - |
| 29.01.2025 | 192,10 | 196,10 | 192,10 | 195,90 | 1,87% | - |
| 28.01.2025 | 190,30 | 192,30 | 190,30 | 192,30 | 0,84% | - |
| 27.01.2025 | 188,50 | 191,70 | 188,30 | 190,70 | 0,63% | - |
| 24.01.2025 | 190,70 | 190,90 | 188,60 | 189,50 | -0,68% | - |
| 23.01.2025 | 186,80 | 191,20 | 186,10 | 190,80 | 2,14% | - |
| 22.01.2025 | 191,70 | 191,90 | 185,80 | 186,80 | -2,56% | - |
| 21.01.2025 | 192,10 | 193,20 | 191,50 | 191,70 | -0,31% | - |
| 20.01.2025 | 192,60 | 193,60 | 190,60 | 192,30 | -0,10% | - |
| 17.01.2025 | 191,30 | 193,70 | 191,00 | 192,50 | 0,63% | - |
| 16.01.2025 | 192,80 | 193,40 | 190,20 | 191,30 | -0,88% | - |
| 15.01.2025 | 189,00 | 194,00 | 189,00 | 193,00 | 2,12% | - |
| 14.01.2025 | 189,40 | 189,90 | 185,90 | 189,00 | -0,05% | - |
| 13.01.2025 | 191,50 | 193,60 | 188,90 | 189,10 | -1,51% | - |
| 10.01.2025 | 189,90 | 193,60 | 189,70 | 192,00 | 1,11% | - |
| 09.01.2025 | 191,40 | 191,40 | 186,50 | 189,90 | -0,78% | - |
| 08.01.2025 | 192,60 | 192,80 | 189,90 | 191,40 | -0,73% | - |
| 07.01.2025 | 195,50 | 196,10 | 191,80 | 192,80 | -1,48% | - |
| 06.01.2025 | 196,90 | 197,70 | 191,70 | 195,70 | -0,61% | - |
| 03.01.2025 | 193,20 | 197,30 | 192,30 | 196,90 | 1,92% | - |
| 02.01.2025 | 192,40 | 193,30 | 191,80 | 193,20 | 0,52% | - |
| 30.12.2024 | 190,40 | 193,80 | 190,20 | 192,20 | 1,00% | - |
| 27.12.2024 | 191,20 | 192,00 | 188,00 | 190,30 | -0,47% | - |
| 23.12.2024 | 192,70 | 193,60 | 189,40 | 191,20 | -0,57% | - |
| 20.12.2024 | 192,60 | 193,60 | 188,30 | 192,30 | -0,57% | - |
| 19.12.2024 | 182,90 | 193,80 | 182,60 | 193,40 | 5,45% | - |
| 18.12.2024 | 182,60 | 185,80 | 181,70 | 183,40 | 0,44% | - |
| 17.12.2024 | 186,20 | 186,20 | 180,90 | 182,60 | -1,93% | - |
| 16.12.2024 | 185,00 | 186,20 | 182,60 | 186,20 | 0,76% | - |
| 13.12.2024 | 184,90 | 185,50 | 184,20 | 184,80 | -0,05% | - |
| 12.12.2024 | 186,10 | 186,60 | 182,80 | 184,90 | -0,64% | - |
| 11.12.2024 | 186,00 | 186,40 | 182,40 | 186,10 | 0,05% | - |
| 10.12.2024 | 185,00 | 188,20 | 184,30 | 186,00 | 0,43% | - |
| 09.12.2024 | 187,30 | 187,90 | 184,50 | 185,20 | -1,12% | - |
| 06.12.2024 | 182,80 | 188,50 | 182,60 | 187,30 | 2,46% | - |
| 05.12.2024 | 180,20 | 183,40 | 180,00 | 182,80 | 1,56% | - |
| 04.12.2024 | 181,20 | 181,70 | 178,20 | 180,00 | -0,66% | - |
| 03.12.2024 | 172,00 | 182,20 | 171,10 | 181,20 | 5,35% | - |
| 02.12.2024 | 172,70 | 172,70 | 170,60 | 172,00 | -0,29% | - |
| 29.11.2024 | 170,30 | 172,80 | 169,90 | 172,50 | 1,29% | 15,00 |
| 28.11.2024 | 168,70 | 172,10 | 168,40 | 170,30 | 0,95% | - |
| 27.11.2024 | 165,70 | 168,90 | 164,70 | 168,70 | 1,81% | 45,00 |
| 26.11.2024 | 164,50 | 166,00 | 162,90 | 165,70 | 0,12% | - |
| 25.11.2024 | 168,10 | 170,50 | 164,70 | 165,50 | -1,61% | - |
| 22.11.2024 | 163,10 | 168,20 | 163,10 | 168,20 | 3,13% | - |
| 21.11.2024 | 169,90 | 172,00 | 162,60 | 163,10 | -4,06% | - |
| 20.11.2024 | 166,50 | 170,10 | 165,30 | 170,00 | 2,10% | - |
| 19.11.2024 | 166,30 | 167,90 | 164,10 | 166,50 | 0,60% | - |
| 18.11.2024 | 165,90 | 166,20 | 164,50 | 165,50 | -0,18% | - |
| 15.11.2024 | 162,70 | 166,10 | 162,10 | 165,80 | 1,91% | - |
| 14.11.2024 | 160,60 | 163,60 | 160,40 | 162,70 | 1,31% | - |
| 13.11.2024 | 161,30 | 161,90 | 159,10 | 160,60 | -0,31% | - |
| 12.11.2024 | 160,20 | 161,30 | 158,80 | 161,10 | 0,56% | - |
| 11.11.2024 | 158,70 | 160,40 | 158,00 | 160,20 | 0,95% | - |
| 08.11.2024 | 158,50 | 158,70 | 156,40 | 158,70 | 0,00% | - |
| 07.11.2024 | 156,70 | 158,70 | 156,20 | 158,70 | 1,28% | - |
| 06.11.2024 | 157,70 | 159,60 | 156,50 | 156,70 | -1,26% | - |
| 05.11.2024 | 154,40 | 159,90 | 154,20 | 158,70 | 2,72% | - |
| 04.11.2024 | 155,10 | 157,20 | 154,10 | 154,50 | -0,39% | - |
| 01.11.2024 | 158,80 | 158,80 | 152,70 | 155,10 | -2,33% | - |
| 31.10.2024 | 158,20 | 159,00 | 155,90 | 158,80 | 0,51% | - |
| 30.10.2024 | 160,30 | 161,20 | 156,40 | 158,00 | -1,68% | - |
| 29.10.2024 | 158,20 | 161,50 | 157,20 | 160,70 | 1,58% | - |
| 28.10.2024 | 156,20 | 158,20 | 156,20 | 158,20 | 1,28% | - |
| 25.10.2024 | 157,40 | 157,40 | 156,20 | 156,20 | -0,76% | - |
| 24.10.2024 | 155,40 | 158,30 | 154,80 | 157,40 | 1,22% | - |
| 23.10.2024 | 156,70 | 157,20 | 153,50 | 155,50 | -0,64% | - |
| 22.10.2024 | 156,70 | 157,60 | 153,70 | 156,50 | 0,00% | - |
| 21.10.2024 | 156,40 | 157,40 | 155,30 | 156,50 | 0,06% | - |
| 18.10.2024 | 152,50 | 157,00 | 152,30 | 156,40 | 2,56% | - |
| 17.10.2024 | 149,00 | 152,90 | 148,80 | 152,50 | 2,28% | - |
| 16.10.2024 | 147,70 | 149,30 | 147,70 | 149,10 | 0,95% | - |
| 15.10.2024 | 146,30 | 150,00 | 146,30 | 147,70 | 0,96% | - |
| 14.10.2024 | 152,20 | 152,40 | 145,90 | 146,30 | -3,81% | - |
| 11.10.2024 | 154,80 | 154,80 | 151,40 | 152,10 | -1,74% | - |
| 10.10.2024 | 151,80 | 155,40 | 151,40 | 154,80 | 1,98% | - |
| 09.10.2024 | 147,60 | 151,90 | 147,00 | 151,80 | 2,85% | - |
| 08.10.2024 | 151,80 | 152,20 | 147,50 | 147,60 | -2,83% | - |
| 07.10.2024 | 151,10 | 152,50 | 149,20 | 151,90 | 0,53% | - |