34,500€
0,73%
Echtzeit-Aktienkurs TXT E-SOLUTIONS EO-,50
Bid:
Ask:
Aktienkurse zur TXT E-SOLUTIONS EO-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 26,05 | 27,48 | 26,05 | 27,30 | 0,28% | - |
| 03.10.2024 | 26,25 | 27,55 | 26,25 | 27,23 | -0,73% | 14,00 |
| 02.10.2024 | 26,25 | 27,48 | 26,25 | 27,43 | -0,18% | - |
| 01.10.2024 | 27,10 | 27,93 | 27,10 | 27,48 | 1,38% | - |
| 30.09.2024 | 27,70 | 27,73 | 26,90 | 27,10 | -2,17% | - |
| 27.09.2024 | 26,40 | 28,00 | 26,40 | 27,70 | 0,36% | - |
| 26.09.2024 | 26,50 | 28,03 | 26,50 | 27,60 | -0,36% | - |
| 25.09.2024 | 26,80 | 28,05 | 26,80 | 27,70 | -1,07% | - |
| 24.09.2024 | 28,15 | 28,38 | 27,78 | 28,00 | -0,53% | - |
| 23.09.2024 | 26,70 | 28,18 | 26,70 | 28,15 | 0,99% | - |
| 20.09.2024 | 27,10 | 28,33 | 27,10 | 27,88 | -1,41% | - |
| 19.09.2024 | 26,25 | 28,43 | 26,25 | 28,28 | 3,19% | - |
| 18.09.2024 | 27,70 | 27,70 | 27,03 | 27,40 | -1,08% | - |
| 17.09.2024 | 25,80 | 27,90 | 25,80 | 27,70 | 2,78% | - |
| 16.09.2024 | 26,75 | 27,95 | 26,75 | 26,95 | -3,58% | - |
| 13.09.2024 | 26,20 | 28,48 | 26,20 | 27,95 | 1,64% | - |
| 12.09.2024 | 25,38 | 27,83 | 25,38 | 27,50 | 9,67% | - |
| 11.09.2024 | 25,70 | 25,93 | 24,95 | 25,08 | -2,43% | - |
| 10.09.2024 | 24,75 | 25,95 | 24,75 | 25,70 | -0,77% | - |
| 09.09.2024 | 24,25 | 26,10 | 24,25 | 25,90 | 3,08% | - |
| 06.09.2024 | 24,25 | 25,83 | 24,25 | 25,13 | -0,99% | - |
| 05.09.2024 | 25,53 | 25,75 | 24,80 | 25,38 | -1,07% | - |
| 04.09.2024 | 24,30 | 25,75 | 24,30 | 25,65 | 0,79% | - |
| 03.09.2024 | 26,18 | 26,18 | 25,23 | 25,45 | -2,77% | - |
| 02.09.2024 | 26,13 | 26,25 | 26,03 | 26,18 | 0,19% | - |
| 30.08.2024 | 25,00 | 26,25 | 25,00 | 26,13 | 4,08% | - |
| 29.08.2024 | 25,10 | 26,25 | 25,10 | 25,10 | -4,38% | - |
| 28.08.2024 | 25,88 | 26,33 | 25,60 | 26,25 | 1,45% | - |
| 27.08.2024 | 24,70 | 25,93 | 24,70 | 25,88 | 0,29% | - |
| 26.08.2024 | 25,58 | 25,88 | 25,25 | 25,80 | 0,88% | - |
| 23.08.2024 | 24,00 | 25,68 | 24,00 | 25,58 | 1,79% | - |
| 22.08.2024 | 23,55 | 25,38 | 23,55 | 25,13 | 2,13% | - |
| 21.08.2024 | 24,60 | 24,70 | 24,48 | 24,60 | 0,00% | - |
| 20.08.2024 | 23,65 | 24,95 | 23,65 | 24,60 | -0,51% | - |
| 19.08.2024 | 23,25 | 24,73 | 23,25 | 24,73 | 1,54% | - |
| 16.08.2024 | 22,90 | 24,35 | 22,90 | 24,35 | 1,67% | - |
| 15.08.2024 | 23,95 | 23,95 | 23,95 | 23,95 | 0,00% | - |
| 14.08.2024 | 22,70 | 23,95 | 22,70 | 23,95 | 1,05% | - |
| 13.08.2024 | 24,05 | 24,05 | 23,63 | 23,70 | -1,46% | - |
| 12.08.2024 | 23,98 | 24,05 | 23,75 | 24,05 | 0,31% | - |
| 09.08.2024 | 22,85 | 24,15 | 22,85 | 23,98 | 0,31% | - |
| 08.08.2024 | 24,08 | 24,10 | 23,38 | 23,90 | -0,73% | - |
| 07.08.2024 | 22,55 | 24,40 | 22,55 | 24,08 | 2,34% | - |
| 06.08.2024 | 23,13 | 23,93 | 23,08 | 23,53 | 1,51% | - |
| 05.08.2024 | 23,83 | 23,83 | 22,13 | 23,18 | -3,03% | - |