35,416$
0,93%
Echtzeit-Aktienkurs Tanger
Bid:
Ask:
Aktienkurse zur Tanger Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 35,25 | 35,53 | 34,70 | 35,45 | 1,03% | 1.184.802,00 |
| 27.02.2025 | 35,20 | 35,44 | 34,81 | 35,09 | -0,59% | 717.143,00 |
| 26.02.2025 | 35,88 | 35,94 | 35,28 | 35,30 | -1,62% | 716.543,00 |
| 25.02.2025 | 35,96 | 36,51 | 35,79 | 35,88 | -0,33% | 1.169.857,00 |
| 24.02.2025 | 35,77 | 36,44 | 35,77 | 36,00 | 0,53% | 721.293,00 |
| 21.02.2025 | 36,28 | 36,58 | 35,47 | 35,81 | -0,33% | 899.066,00 |
| 20.02.2025 | 35,43 | 36,76 | 35,43 | 35,93 | 3,87% | 1.204.528,00 |
| 19.02.2025 | 34,44 | 34,74 | 34,36 | 34,59 | -0,35% | 704.868,00 |
| 18.02.2025 | 34,33 | 34,72 | 34,17 | 34,71 | 1,08% | 697.885,00 |
| 17.02.2025 | 34,34 | 34,34 | 34,29 | 34,34 | 0,26% | - |
| 14.02.2025 | 34,54 | 35,08 | 34,22 | 34,25 | -0,75% | 748.581,00 |
| 13.02.2025 | 33,68 | 34,63 | 33,65 | 34,51 | 2,77% | 1.096.982,00 |
| 12.02.2025 | 32,81 | 33,79 | 32,70 | 33,58 | 1,05% | 562.291,00 |
| 11.02.2025 | 33,11 | 33,33 | 33,01 | 33,23 | 0,36% | 366.807,00 |
| 10.02.2025 | 33,64 | 33,68 | 32,93 | 33,11 | -1,40% | 792.257,00 |
| 07.02.2025 | 33,96 | 34,10 | 33,43 | 33,58 | -1,41% | 833.188,00 |
| 06.02.2025 | 34,39 | 34,48 | 33,55 | 34,06 | -0,58% | 745.531,00 |
| 05.02.2025 | 33,68 | 34,43 | 33,43 | 34,26 | 2,82% | 1.204.648,00 |
| 04.02.2025 | 32,59 | 33,66 | 32,39 | 33,32 | 1,12% | 825.877,00 |
| 03.02.2025 | 32,50 | 33,08 | 32,45 | 32,95 | 0,40% | 707.583,00 |
| 31.01.2025 | 33,08 | 33,31 | 32,78 | 32,82 | -1,44% | 535.537,00 |
| 30.01.2025 | 32,79 | 33,34 | 32,79 | 33,30 | 1,62% | 356.185,00 |
| 29.01.2025 | 33,07 | 33,50 | 32,62 | 32,77 | -1,21% | 734.752,00 |
| 28.01.2025 | 33,34 | 33,98 | 33,12 | 33,17 | -1,46% | 744.308,00 |
| 27.01.2025 | 33,01 | 33,67 | 32,84 | 33,66 | 2,59% | 642.720,00 |
| 24.01.2025 | 32,53 | 32,95 | 32,49 | 32,81 | 0,40% | 762.877,00 |
| 23.01.2025 | 32,52 | 32,79 | 32,31 | 32,68 | 0,09% | 725.181,00 |
| 22.01.2025 | 32,83 | 32,95 | 32,58 | 32,65 | -1,45% | 671.034,00 |
| 21.01.2025 | 33,26 | 33,69 | 32,62 | 33,13 | -0,18% | 943.901,00 |
| 17.01.2025 | 33,19 | 33,28 | 32,90 | 33,19 | 1,04% | 725.574,00 |
| 16.01.2025 | 32,99 | 33,22 | 32,74 | 32,85 | -0,30% | 607.884,00 |
| 15.01.2025 | 33,92 | 33,99 | 32,77 | 32,95 | -1,17% | 797.880,00 |
| 14.01.2025 | 33,41 | 33,43 | 32,99 | 33,34 | 0,42% | 397.373,00 |
| 13.01.2025 | 32,22 | 33,20 | 32,22 | 33,20 | 1,84% | 470.798,00 |
| 10.01.2025 | 32,20 | 32,66 | 32,11 | 32,60 | -1,18% | 786.228,00 |
| 08.01.2025 | 33,01 | 33,03 | 32,73 | 32,99 | -0,54% | 631.596,00 |
| 07.01.2025 | 33,48 | 33,74 | 32,90 | 33,17 | -1,10% | 845.223,00 |
| 06.01.2025 | 34,43 | 34,43 | 33,48 | 33,54 | -2,53% | 401.465,00 |
| 03.01.2025 | 34,02 | 34,44 | 34,00 | 34,41 | 1,18% | 423.824,00 |
| 02.01.2025 | 33,96 | 34,35 | 33,77 | 34,01 | -0,35% | 416.709,00 |
| 31.12.2024 | 34,00 | 34,32 | 33,85 | 34,13 | 0,68% | 753.707,00 |
| 30.12.2024 | 33,90 | 34,02 | 33,61 | 33,90 | -0,35% | 366.431,00 |
| 27.12.2024 | 34,29 | 34,53 | 33,86 | 34,02 | -1,42% | 438.681,00 |
| 26.12.2024 | 34,03 | 34,60 | 33,96 | 34,51 | 0,88% | 378.838,00 |
| 24.12.2024 | 34,03 | 34,24 | 33,92 | 34,21 | 0,38% | 440.434,00 |
| 23.12.2024 | 34,26 | 34,26 | 33,71 | 34,08 | -0,76% | 1.091.652,00 |
| 20.12.2024 | 34,11 | 34,98 | 34,06 | 34,34 | -0,03% | 2.709.497,00 |
| 19.12.2024 | 34,88 | 35,23 | 34,35 | 34,35 | -0,67% | 1.130.758,00 |
| 18.12.2024 | 35,29 | 35,82 | 34,26 | 34,58 | -2,34% | 1.209.390,00 |
| 17.12.2024 | 35,15 | 35,54 | 35,13 | 35,41 | -0,25% | 756.974,00 |
| 16.12.2024 | 35,64 | 35,71 | 35,41 | 35,50 | -0,08% | 723.353,00 |
| 13.12.2024 | 35,39 | 35,60 | 35,33 | 35,53 | 0,08% | 511.094,00 |
| 12.12.2024 | 35,53 | 35,92 | 35,45 | 35,50 | -0,22% | 410.581,00 |
| 11.12.2024 | 35,64 | 35,76 | 35,32 | 35,58 | 0,23% | 508.642,00 |
| 10.12.2024 | 35,94 | 35,94 | 35,44 | 35,50 | -1,50% | 568.258,00 |
| 09.12.2024 | 36,34 | 36,35 | 35,91 | 36,04 | -0,72% | 475.795,00 |
| 06.12.2024 | 36,45 | 36,45 | 36,18 | 36,30 | 0,30% | 666.733,00 |
| 05.12.2024 | 36,55 | 36,75 | 36,08 | 36,19 | -1,92% | 421.126,00 |
| 04.12.2024 | 36,84 | 37,06 | 36,59 | 36,90 | 0,22% | 623.508,00 |
| 03.12.2024 | 37,10 | 37,15 | 36,61 | 36,82 | -0,38% | 372.075,00 |
| 02.12.2024 | 37,05 | 37,07 | 36,58 | 36,96 | -0,03% | 701.789,00 |
| 29.11.2024 | 37,37 | 37,57 | 36,92 | 36,97 | -0,35% | 379.216,00 |
| 27.11.2024 | 37,10 | 37,49 | 37,07 | 37,10 | 0,62% | 453.629,00 |
| 26.11.2024 | 36,56 | 36,94 | 36,50 | 36,87 | 0,55% | 782.733,00 |
| 25.11.2024 | 36,60 | 36,94 | 36,26 | 36,67 | 0,49% | 913.318,00 |
| 22.11.2024 | 36,93 | 37,01 | 36,35 | 36,49 | -0,49% | 752.950,00 |
| 21.11.2024 | 36,52 | 36,81 | 36,35 | 36,67 | 0,66% | 579.459,00 |
| 20.11.2024 | 36,50 | 36,50 | 36,18 | 36,43 | -0,22% | 691.350,00 |
| 19.11.2024 | 36,07 | 36,53 | 35,90 | 36,51 | 1,14% | 908.492,00 |
| 18.11.2024 | 35,74 | 36,22 | 35,74 | 36,10 | 0,67% | 614.740,00 |
| 15.11.2024 | 35,88 | 36,12 | 35,56 | 35,86 | 0,36% | 906.042,00 |
| 14.11.2024 | 35,77 | 35,99 | 35,42 | 35,73 | 0,31% | 669.088,00 |
| 13.11.2024 | 36,16 | 36,34 | 35,53 | 35,62 | -0,89% | 750.145,00 |
| 12.11.2024 | 35,91 | 36,46 | 35,81 | 35,94 | -0,44% | 766.773,00 |
| 11.11.2024 | 36,04 | 36,20 | 35,55 | 36,10 | 1,60% | 1.189.565,00 |
| 08.11.2024 | 35,50 | 35,85 | 35,21 | 35,53 | 0,23% | 1.439.429,00 |
| 07.11.2024 | 33,99 | 35,83 | 33,97 | 35,45 | 4,88% | 1.468.005,00 |
| 06.11.2024 | 33,99 | 34,56 | 33,57 | 33,80 | 0,93% | 1.512.714,00 |
| 05.11.2024 | 33,24 | 33,64 | 33,15 | 33,49 | 0,15% | 633.195,00 |
| 04.11.2024 | 33,12 | 33,68 | 33,08 | 33,44 | 0,75% | 329.255,00 |
| 01.11.2024 | 33,24 | 33,84 | 33,19 | 33,19 | -0,12% | 805.157,00 |
| 31.10.2024 | 33,63 | 33,83 | 33,20 | 33,23 | -2,18% | 797.035,00 |
| 30.10.2024 | 33,80 | 34,19 | 33,79 | 33,97 | 0,38% | 400.254,00 |
| 29.10.2024 | 33,60 | 33,98 | 33,60 | 33,84 | 0,21% | 394.458,00 |
| 28.10.2024 | 33,99 | 34,28 | 33,77 | 33,77 | 0,24% | 247.715,00 |
| 25.10.2024 | 34,65 | 34,65 | 33,57 | 33,69 | -2,12% | 551.783,00 |
| 24.10.2024 | 34,09 | 34,44 | 34,03 | 34,42 | 0,97% | 780.069,00 |
| 23.10.2024 | 33,94 | 34,36 | 33,88 | 34,09 | 0,12% | 358.999,00 |
| 22.10.2024 | 34,01 | 34,28 | 33,90 | 34,05 | -0,29% | 473.371,00 |
| 21.10.2024 | 34,58 | 34,63 | 34,02 | 34,15 | -1,59% | 514.600,00 |
| 18.10.2024 | 34,53 | 34,81 | 34,40 | 34,70 | 0,73% | 340.844,00 |
| 17.10.2024 | 34,40 | 34,63 | 34,18 | 34,45 | -0,06% | 499.038,00 |
| 16.10.2024 | 34,18 | 34,56 | 33,97 | 34,47 | 1,20% | 502.361,00 |
| 15.10.2024 | 33,68 | 34,54 | 33,68 | 34,06 | 1,25% | 713.127,00 |
| 14.10.2024 | 33,59 | 33,81 | 33,43 | 33,64 | 0,00% | 359.025,00 |
| 11.10.2024 | 33,81 | 34,13 | 33,62 | 33,64 | 0,33% | 497.929,00 |
| 10.10.2024 | 33,65 | 33,81 | 33,22 | 33,53 | -0,50% | 882.010,00 |
| 09.10.2024 | 33,45 | 33,85 | 33,37 | 33,70 | 0,66% | 554.723,00 |
| 08.10.2024 | 33,42 | 33,63 | 33,28 | 33,48 | 0,69% | 1.038.713,00 |
| 07.10.2024 | 33,24 | 33,28 | 32,93 | 33,25 | -0,51% | 585.730,00 |