22,860$
1,81%
Echtzeit-Aktienkurs TATA STEEL GDR REGS IR 10
Bid:
Ask:
Aktienkurse zur TATA STEEL GDR REGS IR 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 22,64 | 23,51 | 22,57 | 22,86 | 1,81% | - |
| 13.05.2026 | 22,41 | 22,45 | 22,41 | 22,45 | 3,38% | - |
| 12.05.2026 | 21,83 | 21,87 | 21,65 | 21,72 | -3,97% | - |
| 11.05.2026 | 22,09 | 22,66 | 22,09 | 22,62 | 1,89% | - |
| 08.05.2026 | 22,75 | 22,75 | 22,19 | 22,20 | -1,05% | - |
| 07.05.2026 | 23,12 | 23,14 | 22,36 | 22,43 | -2,78% | - |
| 06.05.2026 | 22,81 | 23,20 | 22,75 | 23,07 | 4,29% | - |
| 05.05.2026 | 22,25 | 22,40 | 22,08 | 22,12 | -1,84% | - |
| 04.05.2026 | 22,83 | 22,83 | 22,49 | 22,54 | 1,89% | - |
| 30.04.2026 | 22,09 | 22,54 | 22,09 | 22,12 | -2,42% | - |
| 29.04.2026 | 22,75 | 22,75 | 22,61 | 22,67 | -0,46% | - |
| 28.04.2026 | 22,78 | 22,89 | 22,77 | 22,77 | 0,33% | - |
| 27.04.2026 | 22,50 | 22,93 | 22,47 | 22,70 | -0,45% | - |
| 24.04.2026 | 22,48 | 23,53 | 22,47 | 22,80 | 0,71% | - |
| 23.04.2026 | 22,67 | 22,69 | 22,57 | 22,64 | -0,56% | - |
| 22.04.2026 | 22,75 | 22,90 | 22,75 | 22,77 | 1,20% | - |
| 21.04.2026 | 22,58 | 22,59 | 22,50 | 22,50 | -1,34% | - |
| 20.04.2026 | 22,60 | 23,25 | 22,60 | 22,80 | -1,11% | - |
| 17.04.2026 | 22,90 | 23,52 | 22,90 | 23,06 | 1,19% | - |
| 16.04.2026 | 22,62 | 22,91 | 22,60 | 22,79 | 1,42% | - |
| 15.04.2026 | 22,22 | 22,60 | 22,22 | 22,47 | -0,88% | - |
| 14.04.2026 | 22,29 | 22,70 | 22,22 | 22,67 | 3,94% | - |
| 13.04.2026 | 22,10 | 22,48 | 21,80 | 21,81 | -1,81% | - |
| 10.04.2026 | 22,17 | 22,23 | 21,86 | 22,21 | 4,14% | - |
| 09.04.2026 | 21,97 | 21,98 | 21,33 | 21,33 | -4,52% | - |
| 08.04.2026 | 22,19 | 22,43 | 22,15 | 22,34 | 6,52% | - |
| 07.04.2026 | 21,04 | 21,07 | 20,97 | 20,97 | -0,25% | - |
| 02.04.2026 | 20,45 | 21,07 | 20,45 | 21,02 | -1,36% | - |
| 01.04.2026 | 21,19 | 21,52 | 21,02 | 21,31 | 1,56% | - |
| 31.03.2026 | 20,76 | 21,08 | 20,69 | 20,99 | 2,22% | - |
| 30.03.2026 | 20,22 | 20,58 | 20,22 | 20,53 | 0,46% | - |
| 27.03.2026 | 20,19 | 20,44 | 20,17 | 20,43 | -1,79% | - |
| 26.03.2026 | 20,95 | 21,07 | 20,81 | 20,81 | -0,88% | - |
| 25.03.2026 | 21,14 | 21,25 | 20,85 | 20,99 | -0,16% | - |
| 24.03.2026 | 20,08 | 21,03 | 20,07 | 21,03 | 4,31% | - |
| 23.03.2026 | 20,10 | 20,17 | 20,09 | 20,16 | -2,35% | - |
| 20.03.2026 | 20,80 | 20,86 | 20,55 | 20,64 | 2,75% | - |
| 19.03.2026 | 19,93 | 20,09 | 19,86 | 20,09 | -3,53% | - |
| 18.03.2026 | 20,93 | 20,93 | 20,81 | 20,82 | -2,16% | - |
| 17.03.2026 | 21,27 | 21,29 | 21,17 | 21,28 | 4,34% | - |
| 16.03.2026 | 19,98 | 20,50 | 19,98 | 20,40 | 0,74% | - |
| 13.03.2026 | 20,10 | 20,26 | 19,87 | 20,25 | -3,04% | - |
| 12.03.2026 | 20,92 | 21,57 | 20,69 | 20,89 | -2,61% | - |
| 11.03.2026 | 20,94 | 21,45 | 20,94 | 21,45 | 1,04% | - |
| 10.03.2026 | 20,37 | 21,52 | 20,37 | 21,22 | 3,03% | - |
| 09.03.2026 | 19,99 | 20,60 | 19,97 | 20,60 | -2,19% | - |
| 06.03.2026 | 20,48 | 21,22 | 20,45 | 21,06 | -2,17% | - |
| 05.03.2026 | 21,98 | 22,02 | 21,53 | 21,53 | -5,87% | - |
| 03.03.2026 | 22,02 | 22,87 | 21,76 | 22,87 | 0,09% | - |
| 02.03.2026 | 22,53 | 22,88 | 22,32 | 22,85 | -1,69% | - |
| 27.02.2026 | 23,63 | 23,65 | 23,23 | 23,24 | -2,67% | - |
| 26.02.2026 | 24,08 | 24,08 | 23,73 | 23,88 | 0,97% | - |
| 25.02.2026 | 24,01 | 24,01 | 23,65 | 23,65 | 1,94% | - |
| 24.02.2026 | 23,13 | 23,48 | 23,04 | 23,20 | 2,50% | - |
| 23.02.2026 | 22,94 | 23,02 | 22,29 | 22,64 | -0,90% | - |
| 20.02.2026 | 22,79 | 23,08 | 22,78 | 22,84 | 2,05% | - |
| 19.02.2026 | 22,38 | 22,49 | 22,38 | 22,38 | -2,59% | - |
| 18.02.2026 | 23,05 | 23,12 | 22,92 | 22,98 | 2,14% | - |
| 17.02.2026 | 22,16 | 22,51 | 22,05 | 22,49 | 0,77% | - |
| 13.02.2026 | 22,36 | 22,36 | 22,32 | 22,32 | -1,98% | - |
| 12.02.2026 | 22,75 | 22,84 | 22,60 | 22,77 | -0,23% | - |
| 11.02.2026 | 22,89 | 23,05 | 22,78 | 22,83 | -0,85% | - |
| 10.02.2026 | 22,89 | 23,23 | 22,67 | 23,02 | 4,75% | - |
| 09.02.2026 | 22,45 | 22,45 | 21,97 | 21,98 | -3,36% | - |
| 06.02.2026 | 21,80 | 23,00 | 21,45 | 22,74 | 6,11% | - |
| 05.02.2026 | 21,78 | 21,84 | 21,40 | 21,43 | -2,03% | - |
| 04.02.2026 | 21,69 | 22,02 | 21,50 | 21,88 | -0,43% | - |
| 03.02.2026 | 21,45 | 22,14 | 21,29 | 21,97 | 4,56% | - |
| 02.02.2026 | 20,67 | 21,04 | 20,62 | 21,01 | -1,24% | - |
| 30.01.2026 | 21,70 | 21,93 | 21,27 | 21,28 | -3,71% | - |
| 29.01.2026 | 22,19 | 22,86 | 22,02 | 22,10 | 4,66% | - |
| 28.01.2026 | 21,64 | 21,67 | 21,11 | 21,11 | -0,31% | - |
| 27.01.2026 | 21,21 | 21,21 | 21,15 | 21,18 | 3,41% | - |
| 26.01.2026 | 20,55 | 20,55 | 20,48 | 20,48 | -0,06% | - |
| 23.01.2026 | 20,43 | 20,49 | 20,42 | 20,49 | -1,15% | - |
| 22.01.2026 | 20,62 | 20,73 | 20,58 | 20,73 | 3,22% | - |
| 21.01.2026 | 20,03 | 20,36 | 19,88 | 20,09 | -1,18% | - |
| 20.01.2026 | 20,31 | 20,51 | 20,27 | 20,33 | -1,61% | - |
| 19.01.2026 | 20,53 | 20,67 | 20,51 | 20,66 | 1,83% | - |
| 16.01.2026 | 20,33 | 20,34 | 20,28 | 20,29 | -1,42% | - |
| 15.01.2026 | 20,60 | 20,62 | 20,58 | 20,58 | 0,00% | - |
| 14.01.2026 | 20,39 | 20,62 | 20,39 | 20,58 | 2,00% | - |
| 13.01.2026 | 20,14 | 20,21 | 20,13 | 20,18 | -1,49% | - |
| 12.01.2026 | 20,50 | 20,74 | 20,44 | 20,48 | 2,11% | - |
| 09.01.2026 | 20,13 | 20,13 | 20,04 | 20,06 | 0,76% | - |
| 08.01.2026 | 19,96 | 19,98 | 19,91 | 19,91 | -1,94% | - |
| 07.01.2026 | 20,47 | 20,48 | 20,30 | 20,30 | -2,60% | - |
| 06.01.2026 | 20,87 | 20,87 | 20,84 | 20,84 | 1,48% | - |
| 05.01.2026 | 20,49 | 20,59 | 20,46 | 20,54 | 1,37% | - |
| 02.01.2026 | 19,81 | 20,26 | 19,81 | 20,26 | 6,43% | - |
| 29.12.2025 | 18,96 | 19,05 | 18,96 | 19,04 | 0,64% | - |
| 23.12.2025 | 18,77 | 18,92 | 18,74 | 18,92 | 1,46% | - |
| 22.12.2025 | 18,63 | 18,65 | 18,61 | 18,64 | -0,73% | - |
| 19.12.2025 | 18,55 | 18,78 | 18,55 | 18,78 | 1,98% | - |
| 18.12.2025 | 18,37 | 18,43 | 18,37 | 18,42 | 0,29% | - |
| 17.12.2025 | 18,57 | 18,58 | 18,36 | 18,36 | -0,53% | - |
| 16.12.2025 | 18,53 | 18,55 | 18,45 | 18,46 | -2,72% | - |
| 15.12.2025 | 18,99 | 19,13 | 18,92 | 18,98 | 1,61% | - |
| 12.12.2025 | 18,86 | 18,90 | 18,68 | 18,68 | 0,57% | - |
| 11.12.2025 | 18,53 | 18,57 | 18,49 | 18,57 | 2,85% | - |