20,793$
1,28%
Echtzeit-Aktienkurs Tata Steel Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Tata Steel Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 20,76 | 21,08 | 20,69 | 20,99 | 2,22% | - |
| 30.03.2026 | 20,22 | 20,58 | 20,22 | 20,53 | -1,33% | - |
| 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 | -2,32% | - |
| 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 | -4,31% | - |
| 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 | -4,32% | - |
| 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 | 1,13% | - |
| 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 | 2,54% | - |
| 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 | -4,91% | - |
| 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 | 7,89% | - |
| 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 | 1,24% | - |
| 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 | 2,20% | - |
| 11.12.2025 | 18,53 | 18,57 | 18,49 | 18,57 | 2,85% | - |
| 10.12.2025 | 18,22 | 18,34 | 18,05 | 18,05 | 2,03% | - |
| 09.12.2025 | 17,82 | 17,82 | 17,66 | 17,69 | -1,76% | - |
| 08.12.2025 | 17,91 | 18,03 | 17,89 | 18,01 | -1,34% | - |
| 04.12.2025 | 18,26 | 18,30 | 18,25 | 18,26 | 0,27% | - |
| 03.12.2025 | 17,78 | 18,21 | 17,78 | 18,21 | -1,07% | - |
| 02.12.2025 | 18,40 | 18,41 | 18,39 | 18,40 | -0,73% | - |
| 01.12.2025 | 18,47 | 18,55 | 18,47 | 18,54 | -0,43% | - |
| 26.11.2025 | 18,67 | 18,67 | 18,60 | 18,62 | 1,53% | - |
| 25.11.2025 | 18,21 | 18,37 | 18,19 | 18,34 | 0,54% | - |
| 24.11.2025 | 18,22 | 18,39 | 18,22 | 18,24 | -1,80% | - |
| 20.11.2025 | 19,28 | 19,28 | 18,58 | 18,58 | -3,50% | - |
| 19.11.2025 | 19,26 | 19,34 | 19,02 | 19,25 | -0,17% | - |
| 18.11.2025 | 19,54 | 19,54 | 19,28 | 19,28 | -0,57% | - |
| 17.11.2025 | 19,42 | 19,43 | 19,38 | 19,39 | 0,18% | - |
| 14.11.2025 | 19,36 | 19,40 | 19,36 | 19,36 | -1,46% | - |
| 13.11.2025 | 19,70 | 19,78 | 19,63 | 19,65 | -4,45% | - |
| 12.11.2025 | 20,61 | 20,61 | 20,55 | 20,56 | 1,70% | - |
| 11.11.2025 | 20,47 | 20,48 | 20,21 | 20,21 | -0,28% | - |
| 10.11.2025 | 20,35 | 20,41 | 20,25 | 20,27 | 3,06% | - |
| 06.11.2025 | 19,90 | 19,91 | 19,66 | 19,67 | -1,28% | - |
| 05.11.2025 | 19,95 | 19,96 | 19,90 | 19,92 | 0,38% | - |
| 04.11.2025 | 19,80 | 19,92 | 19,80 | 19,85 | -1,81% | - |
| 03.11.2025 | 20,25 | 20,25 | 20,22 | 20,22 | 0,16% | - |
| 30.10.2025 | 20,46 | 20,46 | 20,18 | 20,18 | -2,58% | - |
| 29.10.2025 | 20,83 | 20,83 | 20,43 | 20,72 | 2,24% | - |
| 28.10.2025 | 20,24 | 20,26 | 20,24 | 20,26 | 2,49% | - |
| 27.10.2025 | 19,83 | 19,85 | 19,77 | 19,77 | -0,01% | - |
| 24.10.2025 | 19,86 | 19,87 | 19,73 | 19,77 | 0,32% | - |
| 23.10.2025 | 19,78 | 19,78 | 19,71 | 19,71 | 1,85% | - |
| 22.10.2025 | 19,43 | 19,46 | 19,34 | 19,35 | -0,49% | - |
| 21.10.2025 | 19,45 | 19,45 | 19,40 | 19,45 | -0,52% | - |
| 20.10.2025 | 19,31 | 19,55 | 19,29 | 19,55 | 0,43% | - |
| 16.10.2025 | 19,65 | 19,66 | 19,46 | 19,46 | 0,16% | - |
| 15.10.2025 | 19,42 | 19,48 | 19,42 | 19,43 | 2,81% | - |
| 14.10.2025 | 18,64 | 18,90 | 18,64 | 18,90 | -1,97% | - |
| 13.10.2025 | 19,19 | 19,28 | 19,03 | 19,28 | 0,31% | - |
| 10.10.2025 | 19,37 | 19,37 | 19,21 | 19,22 | -2,67% | - |
| 09.10.2025 | 19,76 | 19,76 | 19,75 | 19,75 | 3,11% | - |
| 08.10.2025 | 19,15 | 19,18 | 19,15 | 19,15 | -0,04% | - |