19,191$
-0,59%
Echtzeit-Aktienkurs Tata Steel Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Tata Steel Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 19,27 | 19,30 | 19,27 | 19,29 | 0,42% | - |
| 02.07.2025 | 19,19 | 19,21 | 19,19 | 19,21 | 3,45% | - |
| 01.07.2025 | 18,57 | 18,57 | 18,57 | 18,57 | 0,47% | - |
| 30.06.2025 | 18,56 | 18,56 | 18,48 | 18,48 | -1,52% | - |
| 27.06.2025 | 18,71 | 18,76 | 18,69 | 18,76 | 1,04% | - |
| 26.06.2025 | 18,56 | 18,59 | 18,56 | 18,57 | 3,43% | - |
| 25.06.2025 | 17,98 | 17,98 | 17,96 | 17,96 | 0,45% | - |
| 24.06.2025 | 17,86 | 17,88 | 17,78 | 17,88 | 2,30% | - |
| 23.06.2025 | 17,46 | 17,47 | 17,46 | 17,47 | 0,54% | - |
| 20.06.2025 | 17,39 | 17,39 | 17,38 | 17,38 | -0,88% | - |
| 18.06.2025 | 17,50 | 17,57 | 17,50 | 17,53 | -0,37% | - |
| 17.06.2025 | 17,62 | 17,62 | 17,42 | 17,60 | -1,51% | - |
| 16.06.2025 | 17,71 | 17,90 | 17,71 | 17,87 | 0,77% | - |
| 13.06.2025 | 17,68 | 17,74 | 17,68 | 17,73 | -0,15% | - |
| 12.06.2025 | 17,79 | 17,80 | 17,76 | 17,76 | -0,94% | - |
| 11.06.2025 | 18,04 | 18,04 | 17,93 | 17,93 | -0,38% | - |
| 10.06.2025 | 18,02 | 18,02 | 17,99 | 18,00 | -1,38% | - |
| 09.06.2025 | 18,25 | 18,25 | 18,25 | 18,25 | 1,04% | - |
| 06.06.2025 | 18,07 | 18,08 | 18,06 | 18,06 | -1,07% | - |
| 05.06.2025 | 18,35 | 18,35 | 18,26 | 18,26 | -1,01% | - |
| 04.06.2025 | 18,41 | 18,44 | 18,41 | 18,44 | 0,69% | - |
| 03.06.2025 | 18,32 | 18,33 | 18,32 | 18,32 | -2,02% | - |
| 02.06.2025 | 18,55 | 18,69 | 18,55 | 18,69 | -0,21% | - |
| 30.05.2025 | 18,68 | 18,73 | 18,68 | 18,73 | -1,32% | - |
| 29.05.2025 | 19,05 | 19,05 | 18,99 | 18,99 | 1,21% | - |
| 28.05.2025 | 18,76 | 18,77 | 18,76 | 18,76 | 0,67% | - |
| 27.05.2025 | 18,62 | 18,64 | 18,62 | 18,64 | -0,86% | - |
| 23.05.2025 | 18,75 | 18,80 | 18,75 | 18,80 | 0,78% | - |
| 22.05.2025 | 18,63 | 18,65 | 18,61 | 18,65 | -0,30% | - |
| 21.05.2025 | 18,74 | 18,74 | 18,71 | 18,71 | 1,45% | - |
| 20.05.2025 | 18,53 | 18,53 | 18,44 | 18,44 | 0,12% | - |
| 19.05.2025 | 18,36 | 18,42 | 18,36 | 18,42 | 2,07% | - |
| 16.05.2025 | 18,15 | 18,15 | 18,05 | 18,05 | -0,88% | - |
| 15.05.2025 | 18,24 | 18,24 | 18,20 | 18,21 | 1,25% | - |
| 14.05.2025 | 18,10 | 18,10 | 17,98 | 17,98 | 2,42% | - |
| 13.05.2025 | 17,53 | 17,59 | 17,50 | 17,56 | -3,05% | - |
| 12.05.2025 | 17,97 | 18,13 | 17,81 | 18,11 | 10,51% | - |
| 09.05.2025 | 16,44 | 16,48 | 16,39 | 16,39 | 0,78% | - |
| 08.05.2025 | 16,62 | 16,62 | 16,25 | 16,26 | -4,38% | - |
| 07.05.2025 | 17,02 | 17,02 | 16,99 | 17,01 | 0,75% | - |
| 06.05.2025 | 16,82 | 16,88 | 16,82 | 16,88 | 1,83% | - |
| 05.05.2025 | 16,81 | 16,81 | 16,58 | 16,58 | 0,08% | - |
| 02.05.2025 | 16,50 | 16,61 | 16,46 | 16,56 | 2,96% | - |
| 30.04.2025 | 16,08 | 16,09 | 16,08 | 16,09 | -0,89% | - |
| 29.04.2025 | 16,27 | 16,27 | 16,03 | 16,23 | -0,49% | - |
| 28.04.2025 | 16,77 | 16,78 | 16,31 | 16,31 | 2,11% | - |
| 25.04.2025 | 15,54 | 15,97 | 15,54 | 15,97 | -2,68% | - |
| 24.04.2025 | 16,43 | 16,43 | 16,41 | 16,41 | 0,68% | - |
| 23.04.2025 | 16,13 | 16,40 | 16,13 | 16,30 | 0,39% | - |
| 22.04.2025 | 16,28 | 16,28 | 16,24 | 16,24 | 0,41% | - |
| 17.04.2025 | 16,19 | 16,19 | 16,17 | 16,17 | 1,47% | - |
| 16.04.2025 | 15,96 | 15,97 | 15,93 | 15,94 | 1,30% | - |
| 15.04.2025 | 15,84 | 15,84 | 15,69 | 15,74 | -2,91% | - |
| 14.04.2025 | 16,60 | 16,60 | 16,21 | 16,21 | 2,41% | - |
| 11.04.2025 | 15,78 | 15,84 | 15,77 | 15,83 | -2,29% | - |
| 10.04.2025 | 16,23 | 16,23 | 16,20 | 16,20 | 10,78% | - |
| 09.04.2025 | 14,52 | 14,68 | 14,52 | 14,62 | -4,73% | - |
| 08.04.2025 | 15,32 | 15,36 | 15,31 | 15,35 | 1,77% | - |
| 07.04.2025 | 15,18 | 15,35 | 15,05 | 15,08 | -5,05% | - |
| 04.04.2025 | 16,51 | 16,51 | 15,76 | 15,88 | -11,46% | - |
| 03.04.2025 | 17,96 | 17,96 | 17,94 | 17,94 | 0,14% | - |
| 02.04.2025 | 17,94 | 17,95 | 17,91 | 17,91 | 0,89% | - |
| 01.04.2025 | 17,76 | 17,76 | 17,73 | 17,76 | -0,19% | - |
| 31.03.2025 | 17,82 | 17,83 | 17,79 | 17,79 | -1,19% | - |
| 28.03.2025 | 18,01 | 18,01 | 18,00 | 18,00 | -0,86% | - |
| 27.03.2025 | 18,15 | 18,18 | 18,13 | 18,16 | 0,26% | - |
| 26.03.2025 | 18,14 | 18,15 | 18,10 | 18,11 | -0,67% | - |
| 25.03.2025 | 18,22 | 18,24 | 18,19 | 18,24 | -0,83% | - |
| 24.03.2025 | 18,35 | 18,39 | 18,35 | 18,39 | 1,14% | - |
| 21.03.2025 | 18,20 | 18,20 | 18,18 | 18,18 | -0,39% | - |
| 20.03.2025 | 18,22 | 18,25 | 18,19 | 18,25 | 0,30% | - |
| 19.03.2025 | 18,19 | 18,21 | 18,19 | 18,20 | 3,26% | - |
| 18.03.2025 | 17,72 | 17,72 | 17,62 | 17,62 | 1,75% | - |
| 17.03.2025 | 17,31 | 17,34 | 17,30 | 17,32 | 0,49% | - |
| 14.03.2025 | 17,21 | 17,24 | 17,21 | 17,24 | 0,42% | - |
| 13.03.2025 | 17,16 | 17,17 | 17,16 | 17,16 | -0,34% | - |
| 12.03.2025 | 17,19 | 17,25 | 17,17 | 17,22 | 1,17% | - |
| 11.03.2025 | 17,07 | 17,07 | 17,02 | 17,02 | 0,23% | - |
| 10.03.2025 | 17,07 | 17,08 | 16,96 | 16,98 | -1,24% | - |
| 07.03.2025 | 17,25 | 17,25 | 17,20 | 17,20 | 1,12% | - |
| 06.03.2025 | 17,00 | 17,05 | 16,97 | 17,01 | 2,78% | - |
| 05.03.2025 | 16,48 | 16,56 | 16,47 | 16,55 | 4,24% | - |
| 04.03.2025 | 15,98 | 15,99 | 15,86 | 15,87 | 0,41% | - |
| 03.03.2025 | 15,60 | 15,81 | 15,60 | 15,81 | 1,16% | - |
| 28.02.2025 | 15,65 | 15,65 | 15,63 | 15,63 | -1,22% | - |
| 27.02.2025 | 15,82 | 15,82 | 15,78 | 15,82 | 1,73% | - |
| 26.02.2025 | 15,58 | 15,58 | 15,53 | 15,55 | -1,14% | - |
| 25.02.2025 | 15,70 | 15,74 | 15,70 | 15,73 | 0,07% | - |
| 24.02.2025 | 15,75 | 15,75 | 15,72 | 15,72 | -3,03% | - |
| 21.02.2025 | 16,18 | 16,21 | 16,15 | 16,21 | 2,97% | - |
| 20.02.2025 | 15,70 | 15,78 | 15,70 | 15,74 | 1,99% | - |
| 19.02.2025 | 15,45 | 15,49 | 15,33 | 15,44 | 0,83% | - |
| 18.02.2025 | 15,52 | 15,52 | 15,28 | 15,31 | -3,12% | - |
| 17.02.2025 | 16,06 | 16,06 | 15,79 | 15,80 | -0,91% | - |
| 14.02.2025 | 15,69 | 16,47 | 15,69 | 15,95 | 0,33% | - |
| 13.02.2025 | 15,75 | 16,04 | 15,70 | 15,90 | 5,13% | - |
| 12.02.2025 | 15,08 | 15,19 | 15,06 | 15,12 | 0,80% | - |
| 11.02.2025 | 14,97 | 15,02 | 14,95 | 15,00 | -1,30% | - |
| 10.02.2025 | 15,27 | 15,29 | 15,16 | 15,20 | -2,51% | - |
| 07.02.2025 | 15,59 | 15,70 | 15,50 | 15,59 | 2,14% | - |