17,339$
-1,83%
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 |
|---|---|---|---|---|---|---|
| 23.10.2026 | 17,68 | 17,68 | 17,66 | 17,66 | 1,23% | - |
| 22.10.2026 | 17,62 | 17,62 | 17,45 | 17,45 | -0,69% | - |
| 21.10.2026 | 17,61 | 17,64 | 17,55 | 17,57 | -4,66% | - |
| 20.10.2026 | 18,19 | 18,43 | 18,19 | 18,43 | 1,61% | - |
| 19.10.2026 | 18,30 | 18,34 | 18,09 | 18,13 | -0,03% | - |
| 16.10.2026 | 18,38 | 18,39 | 18,13 | 18,14 | -1,30% | - |
| 15.10.2026 | 18,31 | 18,41 | 18,28 | 18,38 | 1,46% | - |
| 14.10.2026 | 18,31 | 18,31 | 18,09 | 18,11 | 0,21% | - |
| 13.10.2026 | 18,06 | 18,13 | 18,02 | 18,07 | 2,88% | - |
| 12.10.2026 | 17,66 | 17,73 | 17,53 | 17,57 | 2,34% | - |
| 08.10.2026 | 17,57 | 17,64 | 17,13 | 17,17 | -2,45% | - |
| 07.10.2026 | 17,93 | 17,93 | 17,57 | 17,60 | -4,83% | - |
| 06.10.2026 | 18,40 | 18,52 | 18,40 | 18,49 | -1,57% | - |
| 05.10.2026 | 18,21 | 18,83 | 18,12 | 18,78 | 2,52% | - |
| 01.10.2026 | 18,32 | 18,32 | 18,32 | 18,32 | -2,58% | - |
| 30.09.2026 | 19,20 | 19,25 | 18,81 | 18,81 | -3,81% | - |
| 29.09.2026 | 19,56 | 19,56 | 19,35 | 19,55 | 1,90% | - |
| 28.09.2026 | 19,27 | 19,30 | 19,11 | 19,19 | -3,09% | - |
| 25.09.2026 | 20,01 | 20,01 | 19,74 | 19,80 | 1,21% | - |
| 24.09.2026 | 19,67 | 19,72 | 19,51 | 19,56 | 0,78% | - |
| 23.09.2026 | 19,75 | 19,86 | 19,32 | 19,41 | 0,96% | - |
| 22.09.2026 | 19,34 | 19,36 | 19,21 | 19,23 | 1,64% | - |
| 21.09.2026 | 18,69 | 19,00 | 18,65 | 18,92 | -4,30% | - |
| 17.09.2026 | 19,88 | 19,88 | 19,72 | 19,77 | 4,04% | - |
| 16.09.2026 | 19,42 | 19,43 | 18,96 | 19,00 | -1,41% | - |
| 15.09.2026 | 19,18 | 19,29 | 19,17 | 19,27 | 0,98% | - |
| 14.09.2026 | 19,25 | 19,28 | 19,08 | 19,09 | -1,65% | - |
| 11.09.2026 | 19,32 | 19,44 | 19,25 | 19,41 | 1,56% | - |
| 10.09.2026 | 19,61 | 19,68 | 19,11 | 19,11 | -3,15% | - |
| 09.09.2026 | 19,92 | 19,92 | 19,71 | 19,73 | 1,36% | - |
| 08.09.2026 | 19,99 | 19,99 | 19,46 | 19,46 | -3,36% | - |
| 04.09.2026 | 20,30 | 20,34 | 20,14 | 20,14 | 3,86% | - |
| 03.09.2026 | 19,35 | 19,42 | 19,32 | 19,39 | -3,84% | - |
| 02.09.2026 | 20,47 | 20,47 | 20,16 | 20,17 | 2,72% | - |
| 01.09.2026 | 20,08 | 20,08 | 19,63 | 19,63 | -2,22% | - |
| 28.08.2026 | 19,64 | 20,08 | 19,64 | 20,08 | 1,58% | - |
| 27.08.2026 | 19,78 | 19,88 | 19,70 | 19,77 | -0,68% | - |
| 26.08.2026 | 19,86 | 20,07 | 19,86 | 19,90 | 0,63% | - |
| 25.08.2026 | 19,89 | 19,90 | 19,78 | 19,78 | -0,12% | - |
| 24.08.2026 | 19,84 | 19,94 | 19,80 | 19,80 | 3,15% | - |
| 21.08.2026 | 19,21 | 19,28 | 19,17 | 19,20 | 0,24% | - |
| 20.08.2026 | 19,10 | 19,17 | 19,07 | 19,15 | -0,58% | - |
| 19.08.2026 | 19,13 | 19,26 | 19,04 | 19,26 | -0,01% | - |
| 18.08.2026 | 19,42 | 19,42 | 19,26 | 19,26 | -0,31% | - |
| 17.08.2026 | 19,59 | 19,59 | 19,20 | 19,32 | 0,95% | - |
| 14.08.2026 | 19,29 | 19,29 | 19,14 | 19,14 | -0,35% | - |
| 13.08.2026 | 19,34 | 19,35 | 19,15 | 19,21 | -1,06% | - |
| 12.08.2026 | 19,54 | 19,57 | 19,36 | 19,41 | -1,96% | - |
| 11.08.2026 | 19,59 | 19,85 | 19,57 | 19,80 | -1,33% | - |
| 10.08.2026 | 20,10 | 20,10 | 19,92 | 20,07 | 1,26% | - |
| 06.08.2026 | 18,73 | 19,84 | 18,71 | 19,82 | -0,43% | - |
| 05.08.2026 | 20,11 | 20,14 | 19,80 | 19,90 | -0,22% | - |
| 04.08.2026 | 20,34 | 20,38 | 19,94 | 19,95 | -0,17% | - |
| 03.08.2026 | 19,98 | 20,31 | 19,98 | 19,98 | -0,18% | - |
| 31.07.2026 | 19,99 | 20,06 | 19,93 | 20,02 | 0,45% | - |
| 30.07.2026 | 19,52 | 19,93 | 19,52 | 19,93 | 3,06% | - |
| 29.07.2026 | 19,52 | 19,57 | 19,34 | 19,34 | 0,81% | - |
| 28.07.2026 | 19,21 | 19,36 | 19,16 | 19,18 | -0,47% | - |
| 27.07.2026 | 19,28 | 19,31 | 19,22 | 19,27 | -1,48% | - |
| 23.07.2026 | 19,84 | 19,84 | 19,56 | 19,56 | 1,28% | - |
| 22.07.2026 | 19,41 | 19,44 | 19,31 | 19,32 | -1,54% | - |
| 21.07.2026 | 19,91 | 19,91 | 19,57 | 19,62 | 1,57% | - |
| 20.07.2026 | 19,51 | 19,51 | 19,28 | 19,32 | 0,26% | - |
| 16.07.2026 | 19,50 | 19,51 | 19,26 | 19,26 | -1,16% | - |
| 15.07.2026 | 19,49 | 19,49 | 19,40 | 19,49 | -0,06% | - |
| 14.07.2026 | 19,61 | 19,62 | 19,46 | 19,50 | 1,26% | - |
| 13.07.2026 | 19,46 | 19,48 | 19,17 | 19,26 | -2,59% | - |
| 09.07.2026 | 19,90 | 19,90 | 19,77 | 19,77 | -0,13% | - |
| 08.07.2026 | 19,89 | 19,91 | 19,72 | 19,80 | 0,14% | - |
| 07.07.2026 | 20,01 | 20,04 | 19,00 | 19,77 | -0,53% | - |
| 06.07.2026 | 19,91 | 19,91 | 19,83 | 19,88 | -0,92% | - |
| 02.07.2026 | 20,12 | 20,14 | 20,01 | 20,06 | 2,02% | - |
| 01.07.2026 | 19,60 | 19,81 | 19,60 | 19,66 | -2,92% | - |
| 30.06.2026 | 20,28 | 20,34 | 20,21 | 20,25 | 0,07% | - |
| 29.06.2026 | 20,32 | 20,34 | 20,18 | 20,24 | 0,31% | - |
| 25.06.2026 | 20,30 | 20,35 | 20,18 | 20,18 | -0,22% | - |
| 24.06.2026 | 20,27 | 20,32 | 20,18 | 20,22 | -0,95% | - |
| 23.06.2026 | 20,40 | 20,52 | 20,40 | 20,42 | -4,25% | - |
| 22.06.2026 | 21,28 | 21,41 | 21,23 | 21,32 | -2,90% | - |
| 19.06.2026 | 21,44 | 21,96 | 21,43 | 21,96 | 4,95% | - |
| 18.06.2026 | 21,29 | 21,39 | 20,92 | 20,92 | -0,93% | - |
| 17.06.2026 | 21,52 | 21,52 | 21,12 | 21,12 | 0,80% | - |
| 16.06.2026 | 20,94 | 21,00 | 20,88 | 20,95 | 1,19% | - |
| 15.06.2026 | 21,64 | 21,70 | 20,70 | 20,70 | 11,64% | - |
| 11.06.2026 | 19,86 | 19,86 | 18,55 | 18,55 | -13,69% | - |
| 10.06.2026 | 20,45 | 21,55 | 19,83 | 21,49 | -0,65% | - |
| 09.06.2026 | 21,44 | 21,72 | 21,44 | 21,63 | -2,03% | - |
| 08.06.2026 | 22,25 | 22,25 | 22,08 | 22,08 | -4,10% | - |
| 04.06.2026 | 22,73 | 23,37 | 22,42 | 23,02 | 1,27% | - |
| 03.06.2026 | 22,51 | 22,77 | 22,36 | 22,73 | 2,62% | - |
| 02.06.2026 | 22,19 | 22,25 | 22,13 | 22,15 | -1,06% | - |
| 01.06.2026 | 22,40 | 22,53 | 22,27 | 22,39 | 0,04% | - |
| 29.05.2026 | 22,67 | 22,71 | 22,38 | 22,38 | -2,93% | - |
| 28.05.2026 | 22,41 | 23,06 | 22,41 | 23,06 | -1,58% | - |
| 27.05.2026 | 22,82 | 23,44 | 22,66 | 23,42 | 7,89% | - |
| 26.05.2026 | 21,88 | 21,95 | 21,68 | 21,71 | -1,23% | - |
| 22.05.2026 | 21,82 | 21,98 | 21,79 | 21,98 | 2,55% | - |
| 21.05.2026 | 21,79 | 21,87 | 21,39 | 21,44 | -1,13% | - |
| 20.05.2026 | 21,33 | 21,68 | 21,24 | 21,68 | 2,09% | - |
| 19.05.2026 | 21,82 | 21,83 | 21,22 | 21,24 | -2,07% | - |