53,250€
-1,84%
Echtzeit-Aktienkurs Tempur Sealy International Inc.
Bid:
Ask:
Aktienkurse zur Tempur Sealy International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 54,00 | 56,00 | 52,75 | 53,25 | -1,84% | - |
| 24.04.2025 | 54,50 | 57,00 | 53,75 | 54,25 | -0,91% | - |
| 23.04.2025 | 53,50 | 56,75 | 53,50 | 54,75 | 2,82% | - |
| 22.04.2025 | 50,75 | 53,25 | 50,25 | 53,25 | 0,95% | - |
| 17.04.2025 | 51,25 | 52,75 | 49,95 | 52,75 | 3,94% | - |
| 16.04.2025 | 52,50 | 52,50 | 49,70 | 50,75 | -3,79% | - |
| 15.04.2025 | 52,00 | 53,25 | 51,50 | 52,75 | 1,93% | - |
| 14.04.2025 | 52,75 | 53,50 | 51,25 | 51,75 | -0,96% | - |
| 11.04.2025 | 52,00 | 52,25 | 49,80 | 52,25 | 0,97% | - |
| 10.04.2025 | 54,75 | 55,00 | 50,25 | 51,75 | -5,48% | - |
| 09.04.2025 | 48,50 | 55,25 | 48,10 | 54,75 | 10,16% | - |
| 08.04.2025 | 51,00 | 53,25 | 49,10 | 49,70 | -3,02% | - |
| 07.04.2025 | 51,75 | 53,50 | 48,40 | 51,25 | -0,97% | - |
| 04.04.2025 | 52,50 | 52,50 | 49,30 | 51,75 | -2,36% | - |
| 03.04.2025 | 57,50 | 57,50 | 51,75 | 53,00 | -8,23% | - |
| 02.04.2025 | 57,75 | 57,75 | 56,75 | 57,75 | 0,00% | - |
| 01.04.2025 | 55,25 | 57,75 | 55,00 | 57,75 | 3,59% | - |
| 31.03.2025 | 53,75 | 55,75 | 52,50 | 55,75 | 3,72% | - |
| 28.03.2025 | 54,25 | 54,50 | 52,25 | 53,75 | -0,92% | - |
| 27.03.2025 | 53,25 | 54,25 | 52,50 | 54,25 | 1,88% | - |
| 26.03.2025 | 53,25 | 54,00 | 52,75 | 53,25 | 0,00% | - |
| 25.03.2025 | 53,25 | 53,75 | 52,75 | 53,25 | 0,00% | - |
| 24.03.2025 | 51,75 | 53,75 | 51,75 | 53,25 | 2,90% | - |
| 21.03.2025 | 52,75 | 53,25 | 51,25 | 51,75 | -1,90% | - |
| 20.03.2025 | 51,75 | 54,25 | 51,50 | 52,75 | 1,93% | - |
| 19.03.2025 | 50,25 | 51,75 | 48,30 | 51,75 | 2,99% | - |
| 18.03.2025 | 51,75 | 52,25 | 50,15 | 50,25 | -2,90% | - |
| 17.03.2025 | 50,50 | 52,25 | 49,40 | 51,75 | 1,47% | - |
| 14.03.2025 | 50,75 | 51,50 | 49,90 | 51,00 | 0,49% | - |
| 13.03.2025 | 51,75 | 52,25 | 50,25 | 50,75 | -1,93% | - |
| 12.03.2025 | 51,25 | 52,25 | 51,25 | 51,75 | 0,98% | - |
| 11.03.2025 | 51,25 | 52,25 | 50,50 | 51,25 | 0,00% | - |
| 10.03.2025 | 52,75 | 52,75 | 50,25 | 51,25 | -2,84% | 200,00 |
| 07.03.2025 | 51,25 | 53,25 | 51,25 | 52,75 | -3,65% | - |
| 06.03.2025 | 57,25 | 57,75 | 54,75 | 54,75 | -5,19% | - |
| 05.03.2025 | 58,00 | 58,75 | 56,75 | 57,75 | -1,70% | - |
| 04.03.2025 | 59,75 | 59,75 | 56,75 | 58,75 | -1,67% | - |
| 03.03.2025 | 61,25 | 61,75 | 59,25 | 59,75 | -2,45% | 20,00 |
| 28.02.2025 | 60,50 | 61,75 | 60,25 | 61,25 | 0,82% | - |
| 27.02.2025 | 61,50 | 62,75 | 60,25 | 60,75 | -1,62% | - |
| 26.02.2025 | 62,00 | 62,75 | 61,75 | 61,75 | -0,40% | - |
| 25.02.2025 | 61,25 | 62,75 | 60,50 | 62,00 | 1,22% | - |
| 24.02.2025 | 60,50 | 62,25 | 60,50 | 61,25 | -7,20% | - |
| 18.02.2025 | 65,50 | 66,50 | 65,50 | 66,00 | 0,00% | - |
| 17.02.2025 | 65,50 | 66,00 | 65,50 | 66,00 | 0,38% | - |
| 14.02.2025 | 65,50 | 66,25 | 65,00 | 65,75 | 0,77% | - |
| 13.02.2025 | 64,25 | 65,25 | 63,00 | 65,25 | 2,35% | - |
| 12.02.2025 | 64,25 | 66,50 | 62,75 | 63,75 | -0,78% | 184,00 |
| 11.02.2025 | 62,75 | 64,75 | 61,75 | 64,25 | 2,39% | - |
| 10.02.2025 | 63,00 | 63,00 | 62,25 | 62,75 | 0,80% | - |
| 07.02.2025 | 62,75 | 63,25 | 62,25 | 62,25 | -0,80% | - |
| 06.02.2025 | 64,00 | 64,75 | 62,75 | 62,75 | -1,57% | - |
| 05.02.2025 | 62,25 | 64,25 | 61,25 | 63,75 | 2,41% | - |
| 04.02.2025 | 65,25 | 66,00 | 62,25 | 62,25 | -4,60% | - |
| 03.02.2025 | 60,50 | 66,75 | 60,50 | 65,25 | 6,53% | - |
| 31.01.2025 | 62,00 | 62,75 | 60,75 | 61,25 | -0,81% | - |
| 30.01.2025 | 59,50 | 62,25 | 59,25 | 61,75 | 3,35% | - |
| 29.01.2025 | 58,00 | 60,25 | 58,00 | 59,75 | 2,58% | - |
| 28.01.2025 | 57,00 | 58,75 | 56,75 | 58,25 | 1,75% | - |
| 27.01.2025 | 57,25 | 58,25 | 54,25 | 57,25 | 0,00% | - |
| 24.01.2025 | 57,75 | 58,00 | 56,75 | 57,25 | -0,87% | - |
| 23.01.2025 | 58,50 | 59,25 | 57,25 | 57,75 | -0,86% | - |
| 22.01.2025 | 58,50 | 59,25 | 57,75 | 58,25 | -0,85% | - |
| 21.01.2025 | 57,50 | 58,75 | 57,25 | 58,75 | 2,62% | - |
| 20.01.2025 | 58,00 | 58,00 | 57,25 | 57,25 | -1,72% | - |
| 17.01.2025 | 58,00 | 59,00 | 57,75 | 58,25 | 0,87% | - |
| 16.01.2025 | 56,00 | 57,75 | 56,00 | 57,75 | 2,67% | - |
| 15.01.2025 | 55,00 | 56,25 | 55,00 | 56,25 | 2,74% | - |
| 14.01.2025 | 55,00 | 55,50 | 54,25 | 54,75 | 0,00% | - |
| 13.01.2025 | 54,00 | 54,75 | 53,25 | 54,75 | 1,86% | - |
| 10.01.2025 | 53,50 | 54,25 | 53,25 | 53,75 | 0,00% | - |
| 09.01.2025 | 53,50 | 53,75 | 53,25 | 53,75 | 0,94% | - |
| 08.01.2025 | 53,25 | 53,75 | 52,25 | 53,25 | 0,00% | - |
| 07.01.2025 | 53,75 | 54,25 | 52,75 | 53,25 | 0,00% | - |
| 06.01.2025 | 54,25 | 54,75 | 53,25 | 53,25 | -1,84% | - |
| 03.01.2025 | 54,50 | 54,75 | 53,75 | 54,25 | 0,00% | - |
| 02.01.2025 | 53,00 | 56,25 | 53,00 | 54,25 | 3,33% | - |
| 30.12.2024 | 52,50 | 53,25 | 52,50 | 52,50 | -0,47% | - |
| 27.12.2024 | 53,50 | 54,00 | 52,75 | 52,75 | -1,40% | - |
| 23.12.2024 | 53,00 | 53,75 | 52,75 | 53,50 | 0,94% | - |
| 20.12.2024 | 53,25 | 53,75 | 52,25 | 53,00 | -0,47% | - |
| 19.12.2024 | 53,25 | 54,00 | 52,75 | 53,25 | 0,00% | - |
| 18.12.2024 | 54,50 | 55,25 | 53,25 | 53,25 | -2,29% | - |
| 17.12.2024 | 54,50 | 54,75 | 53,25 | 54,50 | 0,00% | - |
| 16.12.2024 | 55,25 | 56,00 | 54,25 | 54,50 | -1,36% | - |
| 13.12.2024 | 54,00 | 55,25 | 53,75 | 55,25 | 1,84% | - |
| 12.12.2024 | 52,75 | 54,75 | 52,50 | 54,25 | 2,84% | - |
| 11.12.2024 | 52,50 | 53,75 | 52,25 | 52,75 | 0,48% | - |
| 10.12.2024 | 52,75 | 53,25 | 51,75 | 52,50 | -0,47% | - |
| 09.12.2024 | 52,25 | 52,75 | 51,75 | 52,75 | 0,96% | - |
| 06.12.2024 | 52,00 | 53,25 | 51,75 | 52,25 | 0,48% | - |
| 05.12.2024 | 53,50 | 53,50 | 51,75 | 52,00 | -2,80% | - |
| 04.12.2024 | 53,50 | 54,25 | 52,50 | 53,50 | 0,00% | - |
| 03.12.2024 | 53,50 | 53,75 | 52,75 | 53,50 | 0,00% | - |
| 02.12.2024 | 53,00 | 53,75 | 52,75 | 53,50 | 1,42% | - |
| 29.11.2024 | 53,00 | 54,25 | 52,75 | 52,75 | -0,47% | - |
| 28.11.2024 | 52,75 | 53,25 | 52,75 | 53,00 | 0,47% | - |
| 27.11.2024 | 53,25 | 54,25 | 52,75 | 52,75 | -1,86% | - |
| 26.11.2024 | 55,25 | 55,75 | 53,25 | 53,75 | -2,71% | - |
| 25.11.2024 | 52,75 | 55,75 | 52,50 | 55,25 | 4,74% | - |