22,200€
-0,78%
Echtzeit-Aktienkurs TESSENDERLO GROUP P.S.
Bid:
Ask:
Aktienkurse zur TESSENDERLO GROUP P.S. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.12.2024 | 22,40 | 22,68 | 22,38 | 22,58 | 0,89% | - |
03.12.2024 | 22,38 | 22,68 | 22,35 | 22,38 | -0,11% | - |
02.12.2024 | 22,00 | 22,43 | 21,95 | 22,40 | 1,24% | - |
29.11.2024 | 21,95 | 22,25 | 21,95 | 22,13 | -0,23% | - |
28.11.2024 | 22,18 | 22,33 | 22,08 | 22,18 | 0,34% | - |
27.11.2024 | 21,75 | 22,18 | 21,75 | 22,10 | 1,49% | - |
26.11.2024 | 21,53 | 22,00 | 21,48 | 21,78 | 0,81% | - |
25.11.2024 | 21,75 | 21,90 | 21,08 | 21,60 | -0,46% | - |
22.11.2024 | 22,48 | 22,65 | 21,53 | 21,70 | -3,56% | - |
21.11.2024 | 22,68 | 22,70 | 22,30 | 22,50 | -0,88% | - |
20.11.2024 | 23,35 | 23,35 | 22,58 | 22,70 | -1,09% | - |
19.11.2024 | 23,38 | 23,45 | 22,85 | 22,95 | -1,61% | - |
18.11.2024 | 23,88 | 23,95 | 23,33 | 23,33 | -2,10% | - |
15.11.2024 | 23,93 | 24,05 | 23,78 | 23,83 | -0,63% | - |
14.11.2024 | 23,80 | 24,25 | 23,80 | 23,98 | 0,31% | - |
13.11.2024 | 23,90 | 24,05 | 23,78 | 23,90 | -0,52% | - |
12.11.2024 | 24,40 | 24,55 | 23,93 | 24,03 | -2,14% | - |
11.11.2024 | 24,43 | 24,63 | 24,28 | 24,55 | 0,72% | - |
08.11.2024 | 24,55 | 24,78 | 24,15 | 24,38 | -1,32% | - |
07.11.2024 | 24,85 | 25,03 | 24,65 | 24,70 | -0,60% | - |
06.11.2024 | 24,90 | 25,28 | 24,70 | 24,85 | 0,30% | - |
05.11.2024 | 24,88 | 24,93 | 24,68 | 24,78 | -0,30% | - |
04.11.2024 | 24,80 | 25,03 | 24,80 | 24,85 | -0,30% | - |
01.11.2024 | 24,65 | 25,05 | 24,63 | 24,93 | 1,12% | - |
31.10.2024 | 25,33 | 25,35 | 24,63 | 24,65 | -2,47% | - |
30.10.2024 | 25,80 | 25,90 | 25,28 | 25,28 | -2,03% | - |
29.10.2024 | 25,70 | 25,88 | 25,65 | 25,80 | 0,49% | - |
28.10.2024 | 25,63 | 25,85 | 25,55 | 25,68 | 0,29% | - |
25.10.2024 | 25,23 | 25,75 | 25,13 | 25,60 | 1,49% | - |
24.10.2024 | 25,48 | 25,63 | 25,15 | 25,23 | -0,79% | - |
23.10.2024 | 25,53 | 25,78 | 25,33 | 25,43 | -0,49% | - |
22.10.2024 | 25,83 | 25,90 | 25,50 | 25,55 | -1,16% | - |
21.10.2024 | 25,65 | 25,85 | 25,65 | 25,85 | 0,00% | - |
18.10.2024 | 25,25 | 25,85 | 25,23 | 25,85 | 2,48% | - |
17.10.2024 | 24,95 | 25,35 | 24,65 | 25,23 | 1,10% | - |
16.10.2024 | 24,88 | 25,23 | 24,83 | 24,95 | -0,10% | - |
15.10.2024 | 24,80 | 25,03 | 24,48 | 24,98 | 0,71% | - |
14.10.2024 | 24,93 | 25,05 | 24,75 | 24,80 | -0,60% | - |
11.10.2024 | 24,95 | 25,18 | 24,80 | 24,95 | -0,10% | - |
10.10.2024 | 24,90 | 25,15 | 24,83 | 24,98 | 0,10% | - |
09.10.2024 | 24,68 | 25,00 | 24,60 | 24,95 | 1,11% | - |
08.10.2024 | 24,75 | 24,98 | 24,60 | 24,68 | -0,80% | - |
07.10.2024 | 25,05 | 25,25 | 24,80 | 24,88 | -0,70% | - |
04.10.2024 | 24,85 | 25,18 | 24,63 | 25,05 | 0,10% | - |
03.10.2024 | 25,18 | 25,40 | 24,88 | 25,03 | -0,89% | - |
02.10.2024 | 25,23 | 25,38 | 25,10 | 25,25 | 0,10% | - |
01.10.2024 | 25,70 | 25,73 | 25,10 | 25,23 | -1,85% | 150,00 |
30.09.2024 | 25,68 | 25,78 | 25,48 | 25,70 | 0,29% | - |
27.09.2024 | 25,43 | 25,73 | 25,38 | 25,63 | 0,79% | - |
26.09.2024 | 24,90 | 25,45 | 24,90 | 25,43 | 2,31% | - |
25.09.2024 | 24,50 | 24,93 | 24,50 | 24,85 | 0,30% | - |
24.09.2024 | 24,78 | 24,90 | 24,73 | 24,78 | 0,20% | - |
23.09.2024 | 24,45 | 24,73 | 24,38 | 24,73 | 1,23% | 344,00 |
20.09.2024 | 24,73 | 24,88 | 24,38 | 24,43 | -1,61% | - |
19.09.2024 | 24,75 | 24,98 | 24,75 | 24,83 | 0,20% | - |
18.09.2024 | 24,48 | 24,88 | 24,45 | 24,78 | 1,33% | - |
17.09.2024 | 24,58 | 24,58 | 24,35 | 24,45 | -0,41% | - |
16.09.2024 | 24,40 | 24,60 | 24,35 | 24,55 | -0,10% | - |
13.09.2024 | 24,60 | 24,85 | 24,45 | 24,58 | -0,20% | - |
12.09.2024 | 24,63 | 24,70 | 24,30 | 24,63 | 0,10% | - |
11.09.2024 | 24,38 | 24,60 | 24,33 | 24,60 | 0,72% | - |
10.09.2024 | 24,43 | 24,65 | 24,28 | 24,43 | -0,20% | - |
09.09.2024 | 24,35 | 24,68 | 24,30 | 24,48 | 1,03% | - |
06.09.2024 | 24,63 | 24,70 | 24,23 | 24,23 | -1,62% | - |
05.09.2024 | 24,55 | 24,85 | 24,38 | 24,63 | 0,31% | - |
04.09.2024 | 24,23 | 24,70 | 24,18 | 24,55 | 0,41% | - |
03.09.2024 | 24,68 | 24,70 | 24,38 | 24,45 | -1,01% | - |
02.09.2024 | 24,68 | 24,80 | 24,53 | 24,70 | 0,10% | - |
30.08.2024 | 24,20 | 24,68 | 24,18 | 24,68 | 2,39% | - |
29.08.2024 | 24,10 | 24,40 | 24,05 | 24,10 | -0,72% | - |
28.08.2024 | 24,45 | 24,45 | 24,18 | 24,28 | -0,61% | - |
27.08.2024 | 24,10 | 24,48 | 24,08 | 24,43 | 0,83% | - |
26.08.2024 | 23,93 | 24,28 | 23,85 | 24,23 | 1,25% | - |
23.08.2024 | 23,93 | 24,23 | 23,70 | 23,93 | 0,42% | - |
22.08.2024 | 23,55 | 23,93 | 23,18 | 23,83 | 0,95% | - |
21.08.2024 | 24,33 | 24,55 | 22,70 | 23,60 | -3,08% | - |
20.08.2024 | 24,35 | 24,48 | 24,28 | 24,35 | 0,00% | - |
19.08.2024 | 24,25 | 24,48 | 24,20 | 24,35 | 0,41% | - |
16.08.2024 | 23,90 | 24,35 | 23,88 | 24,25 | 1,04% | - |
15.08.2024 | 23,70 | 24,03 | 23,53 | 24,00 | 1,48% | - |
14.08.2024 | 23,43 | 23,80 | 23,43 | 23,65 | 0,96% | - |
13.08.2024 | 23,35 | 23,50 | 23,23 | 23,43 | 0,11% | - |
12.08.2024 | 23,35 | 23,73 | 23,28 | 23,40 | 0,43% | - |
09.08.2024 | 23,03 | 23,48 | 22,95 | 23,30 | 1,19% | - |
08.08.2024 | 22,88 | 23,05 | 22,65 | 23,03 | 0,88% | 125,00 |
07.08.2024 | 22,43 | 23,03 | 22,35 | 22,83 | 2,24% | - |
06.08.2024 | 22,33 | 22,78 | 22,23 | 22,33 | 0,45% | - |
05.08.2024 | 22,88 | 23,10 | 21,70 | 22,23 | -4,41% | 2.052,00 |
02.08.2024 | 23,55 | 23,80 | 23,20 | 23,25 | -2,62% | - |
01.08.2024 | 24,78 | 24,78 | 23,83 | 23,88 | -3,44% | - |
31.07.2024 | 24,65 | 24,88 | 24,55 | 24,73 | 0,20% | - |
30.07.2024 | 24,48 | 24,73 | 24,33 | 24,68 | 0,82% | - |
29.07.2024 | 24,30 | 24,60 | 24,30 | 24,48 | 0,31% | - |
26.07.2024 | 24,25 | 24,43 | 24,23 | 24,40 | 0,83% | - |
25.07.2024 | 24,50 | 24,65 | 24,00 | 24,20 | -1,33% | - |
24.07.2024 | 24,40 | 24,75 | 24,40 | 24,53 | 0,31% | - |
23.07.2024 | 24,65 | 24,85 | 24,43 | 24,45 | -1,61% | - |
22.07.2024 | 24,70 | 24,88 | 24,68 | 24,85 | 0,71% | - |
19.07.2024 | 24,65 | 24,90 | 24,63 | 24,68 | -0,40% | - |
18.07.2024 | 24,65 | 24,80 | 24,48 | 24,78 | 0,61% | - |