34,376$
2,28%
Echtzeit-Aktienkurs Tanger
Bid:
Ask:
Aktienkurse zur Tanger Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.08.2025 | 32,29 | 32,41 | 32,09 | 32,33 | -0,43% | 801.826,00 |
| 14.08.2025 | 32,51 | 32,65 | 32,06 | 32,47 | -1,46% | 816.614,00 |
| 13.08.2025 | 32,55 | 33,10 | 32,27 | 32,95 | 1,60% | 1.069.358,00 |
| 12.08.2025 | 31,66 | 32,46 | 31,57 | 32,43 | 2,59% | 875.059,00 |
| 11.08.2025 | 31,52 | 31,85 | 31,44 | 31,61 | -0,16% | 725.806,00 |
| 08.08.2025 | 32,17 | 32,28 | 31,57 | 31,66 | -0,88% | 841.369,00 |
| 07.08.2025 | 32,81 | 32,85 | 31,72 | 31,94 | -1,78% | 930.438,00 |
| 06.08.2025 | 32,46 | 32,70 | 32,35 | 32,52 | 0,71% | 1.077.058,00 |
| 05.08.2025 | 31,11 | 32,48 | 30,62 | 32,29 | 5,97% | 2.261.188,00 |
| 04.08.2025 | 29,59 | 30,50 | 29,56 | 30,47 | 3,22% | 1.292.937,00 |
| 01.08.2025 | 29,93 | 30,19 | 29,24 | 29,52 | -1,67% | 1.386.269,00 |
| 31.07.2025 | 30,06 | 30,36 | 29,93 | 30,02 | -2,02% | 871.885,00 |
| 30.07.2025 | 31,21 | 31,41 | 30,44 | 30,64 | -1,35% | 723.783,00 |
| 29.07.2025 | 31,47 | 31,47 | 31,01 | 31,06 | 0,19% | 947.306,00 |
| 28.07.2025 | 31,51 | 31,55 | 31,00 | 31,00 | -1,05% | 683.943,00 |
| 25.07.2025 | 31,64 | 31,64 | 31,04 | 31,33 | -0,57% | 1.226.443,00 |
| 24.07.2025 | 31,57 | 31,97 | 31,50 | 31,51 | -0,91% | 551.307,00 |
| 23.07.2025 | 31,76 | 31,87 | 31,49 | 31,80 | 0,16% | 1.256.355,00 |
| 22.07.2025 | 31,45 | 31,92 | 31,44 | 31,75 | 0,70% | 678.623,00 |
| 21.07.2025 | 31,67 | 31,91 | 31,44 | 31,53 | -0,03% | 833.905,00 |
| 18.07.2025 | 31,99 | 31,99 | 31,41 | 31,54 | -0,88% | 961.054,00 |
| 17.07.2025 | 31,73 | 32,17 | 31,73 | 31,82 | 0,35% | 1.138.221,00 |
| 16.07.2025 | 31,60 | 31,85 | 31,23 | 31,71 | 0,73% | 793.011,00 |
| 15.07.2025 | 32,41 | 32,51 | 31,43 | 31,48 | -3,08% | 1.045.048,00 |
| 14.07.2025 | 31,99 | 32,56 | 31,70 | 32,48 | 1,37% | 871.288,00 |
| 11.07.2025 | 31,69 | 32,09 | 31,52 | 32,04 | 0,28% | 778.216,00 |
| 10.07.2025 | 31,55 | 32,18 | 31,44 | 31,95 | 1,14% | 939.835,00 |
| 09.07.2025 | 31,45 | 31,75 | 31,39 | 31,59 | 0,48% | 747.710,00 |
| 08.07.2025 | 31,18 | 31,72 | 31,12 | 31,44 | 0,54% | 1.009.657,00 |
| 07.07.2025 | 31,31 | 31,83 | 31,11 | 31,27 | -1,29% | 921.999,00 |
| 03.07.2025 | 31,46 | 31,83 | 31,31 | 31,68 | 0,99% | 621.917,00 |
| 02.07.2025 | 30,64 | 31,40 | 30,64 | 31,37 | 1,32% | 795.385,00 |
| 01.07.2025 | 30,36 | 31,40 | 30,36 | 30,96 | 1,24% | 1.331.346,00 |
| 30.06.2025 | 30,74 | 30,82 | 30,12 | 30,58 | -0,07% | 1.340.432,00 |
| 27.06.2025 | 30,70 | 30,94 | 30,40 | 30,60 | 0,36% | 2.957.217,00 |
| 26.06.2025 | 30,11 | 30,55 | 29,89 | 30,49 | 1,70% | 622.097,00 |
| 25.06.2025 | 30,23 | 30,29 | 29,81 | 29,98 | -1,38% | 850.792,00 |
| 24.06.2025 | 30,76 | 30,89 | 30,38 | 30,40 | -0,65% | 1.011.980,00 |
| 23.06.2025 | 29,98 | 30,67 | 29,74 | 30,60 | 1,90% | 804.097,00 |
| 20.06.2025 | 30,00 | 30,25 | 29,87 | 30,03 | 0,50% | 1.398.076,00 |
| 18.06.2025 | 29,73 | 30,25 | 29,62 | 29,88 | 0,54% | 895.477,00 |