31,510€
-2,90%
Echtzeit-Aktienkurs THEON INTERN.PLC CY1
Bid:
Ask:
Aktienkurse zur THEON INTERN.PLC CY1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 32,30 | 32,54 | 31,48 | 31,51 | -2,90% | 2.038,00 |
| 10.09.2026 | 32,15 | 32,97 | 32,10 | 32,45 | 1,12% | 250,00 |
| 09.09.2026 | 33,13 | 33,13 | 31,91 | 32,09 | -3,08% | 1.054,00 |
| 08.09.2026 | 33,17 | 33,76 | 32,64 | 33,11 | 0,15% | 3,00 |
| 07.09.2026 | 31,39 | 33,08 | 31,35 | 33,06 | 4,39% | 1.374,00 |
| 04.09.2026 | 31,61 | 32,21 | 31,39 | 31,67 | 0,38% | 304,00 |
| 03.09.2026 | 31,99 | 32,08 | 31,54 | 31,55 | -1,56% | 727,00 |
| 02.09.2026 | 32,71 | 32,92 | 32,04 | 32,05 | -2,32% | 3.959,00 |
| 01.09.2026 | 33,08 | 33,20 | 32,46 | 32,81 | -1,14% | 500,00 |
| 31.08.2026 | 33,43 | 33,56 | 32,97 | 33,19 | -0,39% | 66,00 |
| 28.08.2026 | 34,01 | 34,19 | 33,24 | 33,32 | -2,00% | 283,00 |
| 27.08.2026 | 33,30 | 34,11 | 33,18 | 34,00 | 0,98% | 112,00 |
| 26.08.2026 | 33,87 | 33,89 | 33,01 | 33,67 | -0,44% | - |
| 25.08.2026 | 34,01 | 34,25 | 33,56 | 33,82 | -0,24% | 289,00 |
| 24.08.2026 | 35,60 | 35,83 | 33,85 | 33,90 | -5,20% | 802,00 |
| 21.08.2026 | 36,74 | 36,74 | 35,73 | 35,76 | -2,69% | 766,00 |
| 20.08.2026 | 35,68 | 36,89 | 35,20 | 36,75 | 3,38% | 180,00 |
| 19.08.2026 | 36,21 | 36,76 | 35,54 | 35,55 | 9,76% | 494,00 |
| 05.05.2026 | 33,24 | 34,25 | 31,76 | 32,39 | -3,63% | 2.460,00 |
| 04.05.2026 | 31,57 | 33,82 | 31,57 | 33,61 | 6,50% | 1.773,00 |
| 30.04.2026 | 30,93 | 32,04 | 30,89 | 31,56 | 1,32% | 620,00 |
| 29.04.2026 | 31,09 | 31,67 | 30,90 | 31,15 | 0,32% | 3.254,00 |
| 28.04.2026 | 32,20 | 32,66 | 30,87 | 31,05 | -4,49% | 1.831,00 |
| 27.04.2026 | 33,73 | 33,73 | 32,24 | 32,51 | -3,90% | 689,00 |
| 24.04.2026 | 35,45 | 35,45 | 33,12 | 33,83 | -4,41% | 2.899,00 |
| 23.04.2026 | 35,11 | 35,63 | 34,22 | 35,39 | 0,60% | 910,00 |
| 22.04.2026 | 35,77 | 36,35 | 35,08 | 35,18 | -1,37% | 636,00 |
| 21.04.2026 | 34,44 | 36,71 | 34,44 | 35,67 | 4,70% | 951,00 |
| 20.04.2026 | 33,23 | 34,17 | 33,23 | 34,07 | 2,10% | 65,00 |
| 17.04.2026 | 34,65 | 35,84 | 33,30 | 33,37 | -3,44% | 3.261,00 |
| 16.04.2026 | 34,22 | 34,98 | 33,85 | 34,56 | 2,10% | 885,00 |
| 15.04.2026 | 32,19 | 34,27 | 31,92 | 33,85 | 4,90% | 1.929,00 |
| 14.04.2026 | 32,65 | 32,91 | 31,72 | 32,27 | -1,16% | 1.091,00 |
| 13.04.2026 | 32,23 | 32,94 | 32,00 | 32,65 | 1,75% | 7.577,00 |
| 10.04.2026 | 34,71 | 34,72 | 31,55 | 32,09 | -7,15% | 885,00 |
| 09.04.2026 | 32,95 | 34,61 | 32,54 | 34,56 | 4,63% | 426,00 |
| 08.04.2026 | 34,70 | 34,95 | 31,64 | 33,03 | -4,23% | 2.990,00 |
| 07.04.2026 | 33,64 | 34,63 | 33,52 | 34,49 | 3,42% | 443,00 |
| 02.04.2026 | 32,63 | 34,20 | 32,25 | 33,35 | 0,38% | 3.033,00 |
| 01.04.2026 | 31,38 | 33,63 | 31,28 | 33,23 | 6,92% | 3.551,00 |
| 31.03.2026 | 29,33 | 31,38 | 29,20 | 31,08 | 6,33% | 983,00 |
| 30.03.2026 | 28,58 | 29,30 | 27,78 | 29,23 | 3,18% | 286,00 |
| 27.03.2026 | 28,50 | 28,95 | 28,15 | 28,33 | -1,90% | 839,00 |
| 26.03.2026 | 29,23 | 29,50 | 28,55 | 28,88 | -2,04% | 842,00 |
| 25.03.2026 | 30,10 | 30,10 | 28,63 | 29,48 | -0,76% | 2.149,00 |
| 24.03.2026 | 31,18 | 31,33 | 29,45 | 29,70 | -4,58% | 3.017,00 |
| 23.03.2026 | 32,13 | 32,60 | 30,85 | 31,13 | -4,01% | 2.417,00 |
| 20.03.2026 | 32,28 | 32,78 | 31,73 | 32,43 | 0,46% | 4.180,00 |
| 19.03.2026 | 34,13 | 34,23 | 31,85 | 32,28 | -5,42% | 2.868,00 |
| 18.03.2026 | 32,28 | 34,43 | 32,13 | 34,13 | 6,72% | 3.543,00 |
| 17.03.2026 | 32,08 | 32,08 | 31,23 | 31,98 | 0,16% | 864,00 |
| 16.03.2026 | 31,73 | 32,15 | 31,48 | 31,93 | 0,79% | 3.959,00 |
| 13.03.2026 | 31,23 | 32,65 | 31,13 | 31,68 | 1,20% | 2.458,00 |
| 12.03.2026 | 30,38 | 31,73 | 30,33 | 31,30 | 2,04% | 3.120,00 |
| 11.03.2026 | 31,28 | 31,35 | 29,93 | 30,68 | -2,08% | 9.688,00 |
| 10.03.2026 | 30,93 | 31,75 | 30,73 | 31,33 | 1,29% | 551,00 |
| 09.03.2026 | 31,13 | 31,38 | 29,70 | 30,93 | -0,64% | 1.529,00 |
| 06.03.2026 | 30,28 | 31,25 | 29,60 | 31,13 | 3,66% | 1.463,00 |
| 05.03.2026 | 31,63 | 31,85 | 29,73 | 30,03 | -5,66% | 1.088,00 |
| 04.03.2026 | 30,78 | 31,85 | 30,60 | 31,83 | 2,91% | 1.964,00 |
| 03.03.2026 | 31,23 | 31,23 | 30,13 | 30,93 | -0,96% | 831,00 |
| 02.03.2026 | 30,75 | 32,13 | 30,75 | 31,23 | 2,46% | 10.306,00 |
| 27.02.2026 | 30,43 | 30,73 | 29,98 | 30,48 | 0,16% | 10.211,00 |
| 26.02.2026 | 29,70 | 30,50 | 29,70 | 30,43 | 1,16% | 810,00 |
| 25.02.2026 | 29,80 | 30,48 | 29,68 | 30,08 | -0,33% | 1.209,00 |
| 24.02.2026 | 31,08 | 31,65 | 30,08 | 30,18 | -3,13% | 64,00 |
| 23.02.2026 | 31,80 | 32,00 | 30,58 | 31,15 | -1,74% | 2.896,00 |
| 20.02.2026 | 31,18 | 31,93 | 30,70 | 31,70 | 1,68% | 369,00 |
| 19.02.2026 | 32,03 | 32,03 | 30,58 | 31,18 | -3,26% | 464,00 |
| 18.02.2026 | 30,48 | 32,23 | 30,43 | 32,23 | 5,92% | 2.505,00 |
| 17.02.2026 | 31,43 | 32,20 | 29,00 | 30,43 | -2,56% | 11.418,00 |
| 16.02.2026 | 30,00 | 31,28 | 30,00 | 31,23 | 2,80% | 1.779,00 |
| 13.02.2026 | 27,68 | 30,68 | 27,38 | 30,38 | 10,15% | 1.278,00 |
| 12.02.2026 | 28,50 | 28,60 | 27,23 | 27,58 | -3,67% | 394,00 |
| 11.02.2026 | 29,80 | 30,28 | 27,63 | 28,63 | -5,14% | 1.192,00 |
| 10.02.2026 | 30,45 | 30,55 | 29,63 | 30,18 | -0,33% | 748,00 |
| 09.02.2026 | 29,18 | 30,33 | 29,18 | 30,28 | 3,68% | 52,00 |
| 06.02.2026 | 28,63 | 29,28 | 28,58 | 29,20 | 2,37% | 3.358,00 |
| 05.02.2026 | 29,63 | 29,63 | 28,50 | 28,53 | -3,39% | 382,00 |
| 04.02.2026 | 30,48 | 30,73 | 29,10 | 29,53 | -2,72% | 312,00 |
| 03.02.2026 | 30,58 | 30,95 | 29,93 | 30,35 | -0,65% | 1.814,00 |
| 02.02.2026 | 30,73 | 30,78 | 30,08 | 30,55 | -1,45% | 435,00 |
| 30.01.2026 | 31,83 | 31,90 | 30,83 | 31,00 | -2,90% | 680,00 |
| 29.01.2026 | 32,08 | 32,50 | 31,63 | 31,93 | -0,08% | 677,00 |
| 28.01.2026 | 31,43 | 32,40 | 31,38 | 31,95 | -0,23% | 8.478,00 |
| 27.01.2026 | 30,13 | 32,98 | 29,93 | 32,03 | 6,93% | 730,00 |
| 26.01.2026 | 30,48 | 30,53 | 29,60 | 29,95 | -1,64% | 4.472,00 |
| 23.01.2026 | 30,58 | 30,75 | 30,08 | 30,45 | -0,41% | 12.006,00 |
| 22.01.2026 | 32,28 | 32,33 | 30,23 | 30,58 | -5,71% | 1.183,00 |
| 21.01.2026 | 33,03 | 33,28 | 31,60 | 32,43 | -1,37% | 1.704,00 |
| 20.01.2026 | 33,78 | 33,83 | 32,78 | 32,88 | -3,02% | 901,00 |
| 19.01.2026 | 32,23 | 34,48 | 32,23 | 33,90 | 4,39% | 1.002,00 |
| 16.01.2026 | 31,63 | 32,68 | 31,25 | 32,48 | 2,69% | 3.240,00 |
| 15.01.2026 | 31,78 | 32,95 | 31,50 | 31,63 | 0,24% | 10.712,00 |
| 14.01.2026 | 32,13 | 32,20 | 30,95 | 31,55 | -1,71% | 4.544,00 |
| 13.01.2026 | 31,08 | 32,45 | 30,53 | 32,10 | 3,63% | 773,00 |
| 12.01.2026 | 32,88 | 33,38 | 30,08 | 30,98 | -4,91% | 3.208,00 |
| 09.01.2026 | 31,43 | 32,78 | 31,15 | 32,58 | 5,34% | 1.402,00 |
| 08.01.2026 | 30,33 | 31,80 | 30,05 | 30,93 | 1,81% | 3.004,00 |
| 07.01.2026 | 28,68 | 30,60 | 28,40 | 30,38 | 6,21% | 2.521,00 |