34,396$
1,40%
Echtzeit-Aktienkurs Tanger
Bid:
Ask:
Aktienkurse zur Tanger Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 33,90 | 35,21 | 33,78 | 34,42 | 1,47% | 3.812.801,00 |
| 07.01.2026 | 34,08 | 34,25 | 33,68 | 33,92 | -0,38% | 1.135.371,00 |
| 06.01.2026 | 33,07 | 34,13 | 33,07 | 34,05 | 2,13% | 829.291,00 |
| 05.01.2026 | 33,02 | 33,52 | 32,81 | 33,34 | 0,69% | 721.082,00 |
| 02.01.2026 | 33,50 | 33,50 | 32,90 | 33,11 | -0,78% | 674.422,00 |
| 31.12.2025 | 34,11 | 34,11 | 33,36 | 33,37 | -2,03% | 663.301,00 |
| 30.12.2025 | 33,88 | 34,10 | 33,65 | 34,06 | 0,41% | 677.511,00 |
| 29.12.2025 | 34,00 | 34,24 | 33,86 | 33,92 | -0,21% | 497.408,00 |
| 26.12.2025 | 34,09 | 34,21 | 33,76 | 33,99 | -0,85% | 368.998,00 |
| 24.12.2025 | 34,04 | 34,32 | 33,95 | 34,28 | 0,65% | 187.501,00 |
| 23.12.2025 | 34,22 | 34,34 | 34,03 | 34,06 | -0,82% | 662.727,00 |
| 22.12.2025 | 34,00 | 34,61 | 34,00 | 34,34 | 0,23% | 779.326,00 |
| 19.12.2025 | 34,19 | 34,46 | 34,15 | 34,26 | -0,32% | 1.635.894,00 |
| 18.12.2025 | 34,31 | 34,71 | 34,27 | 34,37 | 0,29% | 875.834,00 |
| 17.12.2025 | 33,87 | 34,40 | 33,83 | 34,27 | 1,18% | 699.517,00 |
| 16.12.2025 | 34,04 | 34,19 | 33,80 | 33,87 | -0,38% | 1.105.566,00 |
| 15.12.2025 | 33,65 | 34,15 | 33,55 | 34,00 | 1,19% | 671.093,00 |
| 12.12.2025 | 32,96 | 33,69 | 32,96 | 33,60 | 0,93% | 768.969,00 |
| 11.12.2025 | 33,13 | 33,61 | 33,00 | 33,29 | 0,73% | 815.444,00 |
| 10.12.2025 | 32,42 | 33,38 | 32,42 | 33,05 | 0,79% | 779.064,00 |
| 09.12.2025 | 32,26 | 33,11 | 32,26 | 32,79 | 1,96% | 787.085,00 |
| 08.12.2025 | 32,11 | 32,36 | 31,80 | 32,16 | 0,22% | 1.283.116,00 |
| 05.12.2025 | 32,19 | 32,21 | 31,84 | 32,09 | -0,53% | 737.678,00 |
| 04.12.2025 | 32,93 | 32,93 | 32,16 | 32,26 | -1,68% | 739.301,00 |
| 03.12.2025 | 32,87 | 33,20 | 32,65 | 32,81 | -0,21% | 647.977,00 |
| 02.12.2025 | 33,79 | 33,79 | 32,86 | 32,88 | -1,82% | 447.216,00 |
| 01.12.2025 | 33,43 | 33,64 | 33,26 | 33,49 | -0,27% | 556.473,00 |
| 28.11.2025 | 33,60 | 33,71 | 33,51 | 33,58 | -0,06% | 258.898,00 |
| 26.11.2025 | 33,44 | 34,04 | 33,27 | 33,60 | 0,09% | 995.588,00 |
| 25.11.2025 | 33,29 | 33,94 | 33,15 | 33,57 | 1,14% | 815.106,00 |
| 24.11.2025 | 33,54 | 33,58 | 32,96 | 33,19 | -0,87% | 782.322,00 |
| 21.11.2025 | 33,13 | 33,84 | 32,93 | 33,48 | 1,86% | 861.780,00 |
| 20.11.2025 | 32,88 | 33,49 | 32,75 | 32,87 | 0,70% | 516.225,00 |
| 19.11.2025 | 33,06 | 33,09 | 32,43 | 32,64 | -1,72% | 639.399,00 |
| 18.11.2025 | 32,93 | 33,23 | 32,85 | 33,21 | 0,79% | 437.535,00 |
| 17.11.2025 | 34,00 | 34,15 | 32,90 | 32,95 | -2,89% | 474.769,00 |
| 14.11.2025 | 33,83 | 34,09 | 33,45 | 33,93 | 0,33% | 466.472,00 |
| 13.11.2025 | 34,27 | 34,43 | 33,64 | 33,82 | -1,74% | 560.744,00 |
| 12.11.2025 | 34,56 | 34,75 | 34,11 | 34,42 | -0,98% | 790.108,00 |
| 11.11.2025 | 34,29 | 34,83 | 34,29 | 34,76 | 1,49% | 603.613,00 |
| 10.11.2025 | 34,49 | 34,69 | 34,04 | 34,25 | -0,67% | 852.015,00 |
| 07.11.2025 | 33,75 | 34,48 | 33,59 | 34,48 | 2,59% | 723.761,00 |
| 06.11.2025 | 33,83 | 33,97 | 33,22 | 33,61 | -0,80% | 1.042.142,00 |
| 05.11.2025 | 34,01 | 34,84 | 33,44 | 33,88 | 0,65% | 1.781.445,00 |
| 04.11.2025 | 32,78 | 33,73 | 32,61 | 33,66 | 2,68% | 1.692.801,00 |
| 03.11.2025 | 32,25 | 32,79 | 31,83 | 32,78 | 0,68% | 801.794,00 |
| 31.10.2025 | 32,02 | 32,60 | 31,63 | 32,56 | 0,56% | 905.530,00 |
| 30.10.2025 | 32,79 | 33,03 | 32,30 | 32,38 | -1,85% | 878.760,00 |
| 29.10.2025 | 32,95 | 33,69 | 32,61 | 32,99 | -0,75% | 1.356.315,00 |
| 28.10.2025 | 33,32 | 33,44 | 32,78 | 33,24 | -0,78% | 807.142,00 |
| 27.10.2025 | 33,32 | 33,56 | 33,10 | 33,50 | 0,54% | 533.516,00 |
| 24.10.2025 | 33,47 | 33,47 | 33,10 | 33,32 | 0,21% | 569.568,00 |
| 23.10.2025 | 33,32 | 33,39 | 32,92 | 33,25 | -0,27% | 659.914,00 |
| 22.10.2025 | 32,87 | 33,39 | 32,55 | 33,34 | 2,11% | 724.948,00 |
| 21.10.2025 | 32,62 | 32,80 | 32,46 | 32,65 | 0,09% | 926.810,00 |
| 20.10.2025 | 32,71 | 32,87 | 32,31 | 32,62 | -0,07% | 689.899,00 |
| 17.10.2025 | 32,15 | 32,72 | 32,15 | 32,64 | 0,97% | - |
| 16.10.2025 | 32,75 | 32,88 | 32,11 | 32,33 | -0,89% | 602.216,00 |
| 15.10.2025 | 32,62 | 33,08 | 32,32 | 32,62 | 0,25% | 823.324,00 |
| 14.10.2025 | 32,39 | 32,72 | 32,18 | 32,54 | 0,12% | 919.471,00 |
| 13.10.2025 | 32,06 | 32,58 | 31,81 | 32,50 | 2,04% | 671.197,00 |
| 10.10.2025 | 32,91 | 32,91 | 31,81 | 31,85 | -2,63% | 1.431.004,00 |
| 09.10.2025 | 32,77 | 33,01 | 32,59 | 32,71 | -0,34% | 451.131,00 |
| 08.10.2025 | 33,07 | 33,26 | 32,63 | 32,82 | -0,76% | 517.665,00 |
| 07.10.2025 | 33,27 | 33,46 | 33,00 | 33,07 | -0,93% | 1.282.303,00 |
| 06.10.2025 | 34,00 | 34,15 | 33,34 | 33,38 | -1,88% | 794.135,00 |
| 03.10.2025 | 33,96 | 34,40 | 33,61 | 34,02 | 0,86% | 1.056.645,00 |
| 02.10.2025 | 33,63 | 33,77 | 33,33 | 33,73 | -0,18% | 757.617,00 |
| 01.10.2025 | 33,58 | 33,87 | 33,27 | 33,79 | -0,15% | 1.112.444,00 |
| 30.09.2025 | 33,41 | 33,98 | 33,33 | 33,84 | 1,65% | 1.052.783,00 |
| 29.09.2025 | 33,53 | 33,89 | 33,11 | 33,29 | -1,07% | 745.553,00 |
| 26.09.2025 | 33,07 | 33,70 | 33,01 | 33,65 | 1,78% | 520.756,00 |
| 25.09.2025 | 33,28 | 33,39 | 32,83 | 33,06 | -0,30% | 656.589,00 |
| 24.09.2025 | 33,43 | 33,65 | 33,14 | 33,16 | -0,96% | 787.925,00 |
| 23.09.2025 | 33,25 | 33,73 | 33,25 | 33,48 | 0,60% | 601.800,00 |
| 22.09.2025 | 33,33 | 33,37 | 33,02 | 33,28 | -0,39% | 580.377,00 |
| 19.09.2025 | 33,62 | 33,86 | 33,25 | 33,41 | -1,18% | 2.453.977,00 |
| 18.09.2025 | 34,05 | 34,22 | 33,60 | 33,81 | -0,44% | 889.321,00 |
| 17.09.2025 | 33,90 | 34,72 | 33,75 | 33,96 | 0,74% | 1.595.542,00 |
| 16.09.2025 | 33,67 | 33,77 | 33,42 | 33,71 | -0,27% | 1.443.218,00 |
| 15.09.2025 | 34,14 | 34,39 | 33,47 | 33,80 | -0,94% | 1.235.768,00 |
| 12.09.2025 | 34,47 | 34,62 | 34,11 | 34,12 | -1,22% | 574.039,00 |
| 11.09.2025 | 34,26 | 34,70 | 34,17 | 34,54 | 1,20% | 617.293,00 |
| 10.09.2025 | 34,42 | 34,56 | 34,11 | 34,13 | -1,07% | 790.805,00 |
| 09.09.2025 | 34,51 | 34,67 | 34,08 | 34,50 | -0,72% | 847.109,00 |
| 08.09.2025 | 34,43 | 34,79 | 34,01 | 34,75 | -0,09% | 815.352,00 |
| 05.09.2025 | 34,50 | 34,86 | 34,41 | 34,78 | 1,28% | 810.223,00 |
| 04.09.2025 | 34,20 | 34,40 | 33,93 | 34,34 | 1,09% | 710.644,00 |
| 03.09.2025 | 33,28 | 34,02 | 33,23 | 33,97 | 1,49% | 692.745,00 |
| 02.09.2025 | 33,65 | 33,95 | 33,43 | 33,47 | -2,08% | 1.034.143,00 |
| 29.08.2025 | 34,07 | 34,24 | 33,86 | 34,18 | 0,53% | 811.919,00 |
| 28.08.2025 | 33,97 | 34,05 | 33,48 | 34,00 | 0,27% | 531.170,00 |
| 27.08.2025 | 33,45 | 33,93 | 33,42 | 33,91 | 1,53% | 486.027,00 |
| 26.08.2025 | 33,11 | 33,57 | 33,08 | 33,40 | 0,54% | 652.154,00 |
| 25.08.2025 | 33,45 | 33,52 | 33,11 | 33,22 | -0,84% | 444.184,00 |
| 22.08.2025 | 32,99 | 33,75 | 32,87 | 33,50 | 2,42% | 755.317,00 |
| 21.08.2025 | 32,74 | 32,86 | 32,32 | 32,71 | -0,73% | 489.407,00 |
| 20.08.2025 | 33,07 | 33,08 | 32,78 | 32,95 | -0,06% | 692.618,00 |
| 19.08.2025 | 32,39 | 33,07 | 32,32 | 32,97 | 2,36% | 656.093,00 |
| 18.08.2025 | 32,43 | 32,62 | 32,14 | 32,21 | -0,37% | 514.243,00 |