25,520€
-0,70%
Echtzeit-Aktienkurs Tanger
Bid:
Ask:
Aktienkurse zur Tanger Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 25,69 | 26,26 | 25,41 | 25,53 | -0,66% | - |
| 16.05.2024 | 25,99 | 26,13 | 25,65 | 25,70 | -1,15% | - |
| 15.05.2024 | 26,55 | 27,00 | 25,87 | 26,00 | -2,62% | - |
| 14.05.2024 | 25,78 | 26,74 | 25,65 | 26,70 | 3,53% | - |
| 13.05.2024 | 25,83 | 26,04 | 25,74 | 25,79 | 0,04% | - |
| 10.05.2024 | 25,96 | 26,21 | 25,56 | 25,78 | 0,12% | - |
| 09.05.2024 | 25,94 | 26,10 | 25,70 | 25,75 | -0,77% | - |
| 08.05.2024 | 26,17 | 26,32 | 25,66 | 25,95 | -0,76% | - |
| 07.05.2024 | 25,50 | 26,22 | 25,47 | 26,15 | 2,55% | - |
| 06.05.2024 | 25,53 | 25,72 | 25,10 | 25,50 | 0,16% | - |
| 03.05.2024 | 26,10 | 26,51 | 24,93 | 25,46 | -2,30% | - |
| 02.05.2024 | 26,58 | 26,58 | 25,33 | 26,06 | -1,77% | - |
| 30.04.2024 | 26,60 | 26,74 | 26,37 | 26,53 | -0,79% | - |
| 29.04.2024 | 27,11 | 27,12 | 26,18 | 26,74 | -1,00% | - |
| 26.04.2024 | 26,74 | 27,14 | 26,70 | 27,01 | 0,93% | - |
| 25.04.2024 | 26,61 | 26,86 | 26,29 | 26,76 | -0,15% | - |
| 24.04.2024 | 26,63 | 26,99 | 26,35 | 26,80 | 0,64% | - |
| 23.04.2024 | 25,93 | 26,66 | 25,79 | 26,63 | 2,34% | - |
| 22.04.2024 | 24,93 | 26,09 | 24,91 | 26,02 | 3,79% | - |
| 19.04.2024 | 25,20 | 25,45 | 24,88 | 25,07 | -0,44% | - |
| 18.04.2024 | 24,75 | 25,26 | 24,74 | 25,18 | 1,33% | - |
| 17.04.2024 | 25,01 | 25,13 | 24,68 | 24,85 | -0,64% | - |
| 16.04.2024 | 25,09 | 25,25 | 24,61 | 25,01 | -0,28% | - |
| 15.04.2024 | 25,01 | 25,53 | 24,91 | 25,08 | -0,28% | - |
| 12.04.2024 | 25,22 | 25,42 | 25,07 | 25,15 | -0,16% | - |
| 11.04.2024 | 25,20 | 25,40 | 25,06 | 25,19 | -0,08% | - |
| 10.04.2024 | 25,57 | 25,76 | 25,13 | 25,21 | -1,75% | - |
| 09.04.2024 | 25,98 | 26,02 | 25,41 | 25,66 | -0,58% | - |
| 08.04.2024 | 25,47 | 25,94 | 25,46 | 25,81 | 0,98% | - |
| 05.04.2024 | 25,38 | 25,88 | 25,15 | 25,56 | 0,91% | - |
| 04.04.2024 | 25,84 | 26,13 | 25,17 | 25,33 | -2,13% | - |
| 03.04.2024 | 26,16 | 26,23 | 25,63 | 25,88 | -0,84% | - |
| 02.04.2024 | 27,08 | 27,50 | 26,09 | 26,10 | -4,66% | - |
| 28.03.2024 | 27,18 | 27,55 | 27,18 | 27,38 | 0,37% | - |
| 27.03.2024 | 26,68 | 27,30 | 26,60 | 27,28 | 2,83% | - |
| 26.03.2024 | 26,33 | 26,73 | 26,33 | 26,53 | 0,76% | - |
| 25.03.2024 | 26,63 | 26,90 | 26,33 | 26,33 | -1,86% | - |
| 22.03.2024 | 27,00 | 27,25 | 26,70 | 26,83 | 0,37% | - |
| 21.03.2024 | 26,48 | 27,10 | 26,38 | 26,73 | 1,52% | - |
| 20.03.2024 | 26,13 | 26,48 | 26,05 | 26,33 | 0,19% | - |
| 19.03.2024 | 26,13 | 26,38 | 25,95 | 26,28 | 0,96% | - |
| 18.03.2024 | 25,98 | 26,18 | 25,98 | 26,03 | 0,19% | - |
| 15.03.2024 | 26,13 | 26,40 | 25,75 | 25,98 | -0,19% | - |
| 14.03.2024 | 26,78 | 26,88 | 25,88 | 26,03 | -2,89% | - |
| 13.03.2024 | 26,75 | 27,18 | 26,63 | 26,80 | 0,19% | - |
| 12.03.2024 | 26,68 | 27,08 | 26,50 | 26,75 | -0,09% | - |
| 11.03.2024 | 26,98 | 27,05 | 26,58 | 26,78 | -0,74% | 30,00 |
| 08.03.2024 | 26,85 | 27,30 | 26,83 | 26,98 | 0,47% | 395,00 |
| 07.03.2024 | 27,03 | 27,23 | 26,65 | 26,85 | -0,46% | - |
| 06.03.2024 | 27,38 | 27,38 | 26,83 | 26,98 | -0,55% | - |
| 05.03.2024 | 27,45 | 27,65 | 26,90 | 27,13 | -1,27% | - |
| 04.03.2024 | 26,68 | 27,60 | 26,48 | 27,48 | 3,00% | - |
| 01.03.2024 | 26,68 | 26,70 | 26,25 | 26,68 | -0,19% | - |
| 29.02.2024 | 26,33 | 27,03 | 26,20 | 26,73 | 1,33% | - |
| 28.02.2024 | 26,65 | 26,90 | 26,33 | 26,38 | -1,12% | - |
| 27.02.2024 | 26,68 | 27,33 | 26,50 | 26,68 | 0,19% | - |
| 26.02.2024 | 26,63 | 26,78 | 26,35 | 26,63 | 0,00% | - |
| 23.02.2024 | 27,03 | 27,03 | 26,40 | 26,63 | -0,93% | - |
| 22.02.2024 | 26,93 | 27,18 | 26,53 | 26,88 | -0,19% | 100,00 |
| 21.02.2024 | 26,68 | 27,00 | 26,50 | 26,93 | 1,13% | - |
| 20.02.2024 | 25,98 | 26,78 | 25,80 | 26,63 | 2,50% | - |
| 19.02.2024 | 26,58 | 26,63 | 25,98 | 25,98 | -2,53% | - |
| 16.02.2024 | 25,98 | 26,93 | 25,45 | 26,65 | 2,70% | - |
| 15.02.2024 | 24,98 | 25,98 | 24,78 | 25,95 | 4,01% | - |
| 14.02.2024 | 24,75 | 25,18 | 24,60 | 24,95 | 1,01% | - |
| 13.02.2024 | 25,23 | 25,28 | 24,40 | 24,70 | -2,08% | - |
| 12.02.2024 | 25,05 | 25,25 | 24,48 | 25,23 | 0,90% | - |
| 09.02.2024 | 24,60 | 25,00 | 24,43 | 25,00 | 1,63% | - |
| 08.02.2024 | 24,15 | 24,63 | 24,03 | 24,60 | 1,86% | - |
| 07.02.2024 | 24,45 | 24,58 | 24,10 | 24,15 | -1,23% | - |
| 06.02.2024 | 24,25 | 24,80 | 23,95 | 24,45 | 1,45% | - |
| 05.02.2024 | 24,25 | 24,38 | 23,90 | 24,10 | -0,82% | 100,00 |
| 02.02.2024 | 24,95 | 25,13 | 24,23 | 24,30 | -2,80% | 360,00 |
| 01.02.2024 | 24,85 | 25,23 | 24,73 | 25,00 | 0,40% | - |
| 31.01.2024 | 25,40 | 25,43 | 24,83 | 24,90 | -1,97% | - |
| 30.01.2024 | 25,80 | 25,80 | 25,28 | 25,40 | -1,36% | 700,00 |
| 29.01.2024 | 25,75 | 25,90 | 25,53 | 25,75 | -0,10% | - |
| 26.01.2024 | 25,75 | 25,85 | 25,33 | 25,78 | 0,00% | 76,00 |
| 25.01.2024 | 25,45 | 26,03 | 25,28 | 25,78 | 1,48% | 1.000,00 |
| 24.01.2024 | 25,65 | 25,88 | 25,28 | 25,40 | -1,26% | - |
| 23.01.2024 | 25,25 | 25,78 | 25,23 | 25,73 | 1,48% | - |
| 22.01.2024 | 24,80 | 25,48 | 24,78 | 25,35 | 2,22% | - |
| 19.01.2024 | 24,70 | 24,93 | 24,50 | 24,80 | 0,40% | - |
| 18.01.2024 | 24,70 | 24,95 | 24,38 | 24,70 | 0,20% | - |
| 17.01.2024 | 24,75 | 24,95 | 24,33 | 24,65 | -0,40% | 96,00 |
| 16.01.2024 | 24,85 | 24,95 | 24,53 | 24,75 | -0,40% | - |
| 15.01.2024 | 24,80 | 25,05 | 24,73 | 24,85 | 0,00% | 20,00 |
| 12.01.2024 | 24,75 | 25,03 | 24,58 | 24,85 | 0,40% | - |
| 11.01.2024 | 24,95 | 25,00 | 24,58 | 24,75 | -0,80% | - |
| 10.01.2024 | 25,03 | 25,13 | 24,85 | 24,95 | -0,20% | - |
| 09.01.2024 | 25,23 | 25,23 | 24,78 | 25,00 | -0,79% | - |
| 08.01.2024 | 24,65 | 25,23 | 24,50 | 25,20 | 2,02% | - |
| 05.01.2024 | 24,75 | 24,93 | 24,45 | 24,70 | -0,20% | - |
| 04.01.2024 | 25,03 | 25,18 | 24,70 | 24,75 | -1,00% | 100,00 |
| 03.01.2024 | 25,50 | 25,65 | 24,88 | 25,00 | -1,96% | 340,00 |
| 02.01.2024 | 25,03 | 25,53 | 25,00 | 25,50 | 2,93% | 436,00 |
| 29.12.2023 | 25,40 | 25,48 | 24,38 | 24,78 | -2,56% | 2.650,00 |
| 28.12.2023 | 25,20 | 25,43 | 25,13 | 25,43 | 0,89% | - |
| 27.12.2023 | 25,45 | 25,45 | 25,03 | 25,20 | -1,08% | 450,00 |
| 22.12.2023 | 25,68 | 25,78 | 25,38 | 25,48 | -0,88% | 70,00 |