38,050€
-0,52%
Echtzeit-Aktienkurs TXT E-SOLUTIONS EO-,50
Bid:
Ask:
Aktienkurse zur TXT E-SOLUTIONS EO-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 37,15 | 39,43 | 37,15 | 38,78 | -0,06% | - |
| 27.02.2025 | 38,00 | 40,38 | 38,00 | 38,80 | -2,39% | - |
| 26.02.2025 | 41,35 | 41,60 | 38,58 | 39,75 | -3,87% | - |
| 25.02.2025 | 40,60 | 41,93 | 40,40 | 41,35 | 1,85% | - |
| 24.02.2025 | 38,40 | 40,83 | 38,40 | 40,60 | 1,31% | - |
| 21.02.2025 | 37,25 | 40,20 | 37,25 | 40,08 | 3,02% | - |
| 20.02.2025 | 38,05 | 39,70 | 38,05 | 38,90 | -2,02% | - |
| 19.02.2025 | 37,60 | 39,73 | 37,60 | 39,70 | 1,21% | - |
| 18.02.2025 | 39,53 | 39,85 | 39,18 | 39,23 | -0,76% | - |
| 17.02.2025 | 37,75 | 39,73 | 37,75 | 39,53 | 0,32% | - |
| 14.02.2025 | 37,45 | 39,85 | 37,45 | 39,40 | 0,70% | - |
| 13.02.2025 | 37,30 | 39,38 | 37,30 | 39,13 | 0,45% | - |
| 12.02.2025 | 38,23 | 39,05 | 37,85 | 38,95 | 1,90% | - |
| 11.02.2025 | 38,65 | 38,70 | 38,13 | 38,23 | -1,10% | - |
| 10.02.2025 | 36,95 | 38,98 | 36,95 | 38,65 | 0,19% | - |
| 07.02.2025 | 37,40 | 39,03 | 37,40 | 38,58 | -1,15% | - |
| 06.02.2025 | 36,95 | 39,05 | 36,95 | 39,03 | 1,17% | - |
| 05.02.2025 | 37,05 | 38,85 | 37,05 | 38,58 | -0,26% | - |
| 04.02.2025 | 38,50 | 39,28 | 38,30 | 38,68 | 0,45% | 50,00 |
| 03.02.2025 | 37,58 | 38,73 | 36,68 | 38,50 | 2,46% | - |
| 31.01.2025 | 36,48 | 37,60 | 36,35 | 37,58 | 3,02% | - |
| 30.01.2025 | 36,65 | 37,95 | 36,38 | 36,48 | -0,41% | - |
| 29.01.2025 | 34,40 | 37,10 | 34,40 | 36,63 | 2,16% | - |
| 28.01.2025 | 34,30 | 36,13 | 34,30 | 35,85 | 0,00% | - |
| 27.01.2025 | 36,10 | 36,15 | 35,25 | 35,85 | -0,90% | - |
| 24.01.2025 | 36,45 | 36,83 | 36,10 | 36,18 | -0,69% | - |
| 23.01.2025 | 35,15 | 36,70 | 35,15 | 36,43 | -0,75% | - |
| 22.01.2025 | 36,73 | 37,10 | 36,13 | 36,70 | -0,07% | - |
| 21.01.2025 | 36,88 | 36,90 | 36,28 | 36,73 | -0,47% | - |
| 20.01.2025 | 35,80 | 37,35 | 35,80 | 36,90 | -1,14% | - |
| 17.01.2025 | 36,00 | 37,33 | 35,68 | 37,33 | 3,75% | - |
| 16.01.2025 | 34,95 | 36,75 | 34,95 | 35,98 | -1,30% | 275,00 |
| 15.01.2025 | 36,63 | 36,83 | 36,20 | 36,45 | -0,41% | - |
| 14.01.2025 | 35,25 | 37,05 | 35,25 | 36,60 | -0,48% | - |
| 13.01.2025 | 37,33 | 37,33 | 36,23 | 36,78 | -1,61% | - |
| 10.01.2025 | 35,98 | 37,73 | 35,80 | 37,38 | 3,89% | - |
| 09.01.2025 | 36,05 | 36,40 | 35,95 | 35,98 | -0,21% | - |
| 08.01.2025 | 35,83 | 36,40 | 35,65 | 36,05 | 0,63% | - |
| 07.01.2025 | 36,38 | 36,50 | 35,68 | 35,83 | -1,51% | - |
| 06.01.2025 | 34,85 | 37,03 | 34,85 | 36,38 | 0,07% | - |
| 03.01.2025 | 37,05 | 37,05 | 36,10 | 36,35 | -1,89% | - |
| 02.01.2025 | 33,60 | 37,05 | 33,60 | 37,05 | 6,08% | - |
| 30.12.2024 | 33,60 | 35,10 | 33,60 | 34,93 | -0,50% | - |
| 27.12.2024 | 35,68 | 35,98 | 34,85 | 35,10 | -0,28% | - |
| 23.12.2024 | 33,60 | 35,45 | 33,60 | 35,20 | 0,28% | - |
| 20.12.2024 | 34,25 | 35,75 | 34,25 | 35,10 | -1,82% | - |
| 19.12.2024 | 35,10 | 36,65 | 35,10 | 35,75 | -2,46% | - |
| 18.12.2024 | 34,75 | 36,93 | 34,75 | 36,65 | 1,03% | - |
| 17.12.2024 | 36,83 | 36,95 | 35,75 | 36,28 | -1,49% | - |
| 16.12.2024 | 36,95 | 37,08 | 36,30 | 36,83 | -0,34% | - |
| 13.12.2024 | 35,40 | 37,50 | 35,40 | 36,95 | -0,07% | - |
| 12.12.2024 | 37,05 | 37,50 | 36,70 | 36,98 | -0,20% | - |
| 11.12.2024 | 34,90 | 37,18 | 34,90 | 37,05 | 1,58% | - |
| 10.12.2024 | 34,35 | 36,85 | 34,35 | 36,48 | 1,67% | - |
| 09.12.2024 | 34,15 | 36,30 | 34,15 | 35,88 | 0,56% | - |
| 06.12.2024 | 34,03 | 35,85 | 34,03 | 35,68 | 4,85% | - |
| 05.12.2024 | 32,25 | 34,13 | 32,25 | 34,03 | 1,11% | - |
| 04.12.2024 | 31,25 | 33,78 | 31,25 | 33,65 | 3,06% | - |
| 03.12.2024 | 32,68 | 33,13 | 32,60 | 32,65 | -0,08% | - |
| 02.12.2024 | 32,65 | 33,03 | 32,38 | 32,68 | 0,08% | - |
| 29.11.2024 | 32,45 | 32,75 | 32,45 | 32,65 | 0,62% | - |
| 28.11.2024 | 32,53 | 32,93 | 32,30 | 32,45 | -0,23% | - |
| 27.11.2024 | 31,93 | 32,75 | 31,70 | 32,53 | 1,72% | - |
| 26.11.2024 | 30,40 | 32,38 | 30,40 | 31,98 | 0,79% | - |
| 25.11.2024 | 30,25 | 32,00 | 30,25 | 31,73 | 0,32% | - |
| 22.11.2024 | 31,55 | 31,88 | 31,20 | 31,63 | 0,24% | - |
| 21.11.2024 | 31,55 | 31,95 | 31,23 | 31,55 | 0,00% | - |
| 20.11.2024 | 29,83 | 31,78 | 29,83 | 31,55 | 5,78% | - |
| 19.11.2024 | 28,70 | 30,20 | 28,13 | 29,83 | 3,92% | - |
| 18.11.2024 | 29,05 | 29,05 | 27,73 | 28,70 | -1,20% | - |
| 15.11.2024 | 29,95 | 30,13 | 28,30 | 29,05 | -3,01% | - |
| 14.11.2024 | 28,70 | 30,08 | 28,70 | 29,95 | 0,00% | - |
| 13.11.2024 | 29,75 | 30,00 | 29,50 | 29,95 | 0,67% | - |
| 12.11.2024 | 28,40 | 29,80 | 28,40 | 29,75 | 0,25% | - |
| 11.11.2024 | 30,10 | 30,88 | 29,65 | 29,68 | -1,41% | - |
| 08.11.2024 | 28,00 | 30,30 | 28,00 | 30,10 | 2,82% | - |
| 07.11.2024 | 27,60 | 29,45 | 27,60 | 29,28 | 1,56% | - |
| 06.11.2024 | 29,08 | 29,48 | 28,53 | 28,83 | -0,86% | - |
| 05.11.2024 | 29,38 | 29,55 | 29,08 | 29,08 | -1,02% | - |
| 04.11.2024 | 28,00 | 29,53 | 28,00 | 29,38 | 0,43% | - |
| 01.11.2024 | 28,10 | 29,38 | 28,10 | 29,25 | -0,43% | - |
| 31.10.2024 | 29,40 | 29,70 | 29,03 | 29,38 | -0,09% | - |
| 30.10.2024 | 28,45 | 29,83 | 28,45 | 29,40 | -1,09% | - |
| 29.10.2024 | 29,60 | 29,75 | 29,18 | 29,73 | 0,42% | - |
| 28.10.2024 | 28,30 | 30,18 | 28,30 | 29,60 | 0,25% | - |
| 25.10.2024 | 29,45 | 29,63 | 29,18 | 29,53 | 0,25% | - |
| 24.10.2024 | 28,00 | 29,73 | 28,00 | 29,45 | 0,68% | - |
| 23.10.2024 | 28,88 | 29,35 | 28,65 | 29,25 | 1,30% | - |
| 22.10.2024 | 27,60 | 29,10 | 27,60 | 28,88 | 0,09% | - |
| 21.10.2024 | 29,03 | 29,38 | 28,08 | 28,85 | -0,60% | - |
| 18.10.2024 | 28,78 | 29,28 | 28,55 | 29,03 | 0,87% | - |
| 17.10.2024 | 26,70 | 28,83 | 26,70 | 28,78 | 3,04% | - |
| 16.10.2024 | 27,00 | 28,28 | 27,00 | 27,93 | -0,98% | - |
| 15.10.2024 | 28,10 | 28,53 | 27,93 | 28,20 | 0,36% | 60,00 |
| 14.10.2024 | 28,03 | 28,53 | 27,83 | 28,10 | 0,27% | - |
| 11.10.2024 | 26,45 | 28,10 | 26,45 | 28,03 | 1,26% | - |
| 10.10.2024 | 28,18 | 28,25 | 27,58 | 27,68 | -1,77% | - |
| 09.10.2024 | 26,45 | 28,38 | 26,45 | 28,18 | 1,90% | - |
| 08.10.2024 | 25,80 | 27,73 | 25,80 | 27,65 | 2,60% | - |
| 07.10.2024 | 26,10 | 27,30 | 26,10 | 26,95 | -1,28% | - |