21,300€
-1,39%
Echtzeit-Aktienkurs TESSENDERLO GROUP P.S.
Bid:
Ask:
Aktienkurse zur TESSENDERLO GROUP P.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 21,80 | 21,83 | 21,38 | 21,48 | -1,26% | - |
| 27.02.2025 | 21,80 | 21,98 | 21,65 | 21,75 | -0,34% | - |
| 26.02.2025 | 21,55 | 21,90 | 21,55 | 21,83 | 0,92% | - |
| 25.02.2025 | 21,53 | 21,65 | 21,45 | 21,63 | 0,35% | - |
| 24.02.2025 | 21,45 | 21,68 | 21,38 | 21,55 | 0,47% | - |
| 21.02.2025 | 21,20 | 21,55 | 21,10 | 21,45 | 1,30% | - |
| 20.02.2025 | 21,70 | 21,73 | 21,03 | 21,18 | -2,42% | - |
| 19.02.2025 | 21,90 | 21,95 | 21,63 | 21,70 | -0,91% | - |
| 18.02.2025 | 21,95 | 22,05 | 21,78 | 21,90 | -0,23% | - |
| 17.02.2025 | 21,55 | 21,98 | 21,45 | 21,95 | 1,97% | - |
| 14.02.2025 | 21,33 | 21,65 | 21,25 | 21,53 | 1,06% | - |
| 13.02.2025 | 21,10 | 21,40 | 21,08 | 21,30 | 0,95% | - |
| 12.02.2025 | 21,00 | 21,20 | 20,85 | 21,10 | 0,60% | - |
| 11.02.2025 | 20,75 | 21,05 | 20,70 | 20,98 | 1,21% | - |
| 10.02.2025 | 20,53 | 20,90 | 20,45 | 20,73 | 0,97% | - |
| 07.02.2025 | 20,95 | 21,05 | 20,43 | 20,53 | -2,03% | - |
| 06.02.2025 | 20,48 | 20,98 | 20,48 | 20,95 | 1,82% | - |
| 05.02.2025 | 21,08 | 21,10 | 20,45 | 20,58 | -2,49% | - |
| 04.02.2025 | 20,90 | 21,15 | 20,78 | 21,10 | 0,96% | - |
| 03.02.2025 | 20,95 | 21,03 | 20,53 | 20,90 | -0,36% | - |
| 31.01.2025 | 21,15 | 21,30 | 20,95 | 20,98 | -0,83% | - |
| 30.01.2025 | 21,08 | 21,33 | 21,03 | 21,15 | 0,71% | - |
| 29.01.2025 | 21,15 | 21,15 | 20,98 | 21,00 | -0,24% | - |
| 28.01.2025 | 21,00 | 21,13 | 20,93 | 21,05 | 0,12% | - |
| 27.01.2025 | 21,03 | 21,15 | 20,75 | 21,03 | -0,12% | - |
| 24.01.2025 | 21,15 | 21,23 | 20,78 | 21,05 | -0,36% | - |
| 23.01.2025 | 20,95 | 21,15 | 20,93 | 21,13 | 0,72% | - |
| 22.01.2025 | 20,95 | 21,13 | 20,90 | 20,98 | -0,36% | - |
| 21.01.2025 | 20,70 | 21,08 | 20,68 | 21,05 | 1,81% | - |
| 20.01.2025 | 20,60 | 20,88 | 20,43 | 20,68 | 1,22% | - |
| 17.01.2025 | 20,00 | 20,60 | 19,97 | 20,43 | 2,18% | - |
| 16.01.2025 | 19,86 | 20,08 | 19,79 | 19,99 | 0,86% | - |
| 15.01.2025 | 19,23 | 19,84 | 19,22 | 19,82 | 3,12% | - |
| 14.01.2025 | 19,26 | 19,51 | 19,17 | 19,22 | -0,16% | - |
| 13.01.2025 | 19,02 | 19,26 | 18,96 | 19,25 | 1,10% | - |
| 10.01.2025 | 19,16 | 19,30 | 18,97 | 19,04 | -0,63% | - |
| 09.01.2025 | 18,87 | 19,36 | 18,83 | 19,16 | 1,59% | - |
| 08.01.2025 | 19,52 | 19,66 | 18,82 | 18,86 | -3,23% | - |
| 07.01.2025 | 19,54 | 19,71 | 19,43 | 19,49 | -0,15% | - |
| 06.01.2025 | 19,09 | 19,58 | 19,06 | 19,52 | 2,41% | - |
| 03.01.2025 | 19,19 | 19,37 | 19,05 | 19,06 | -0,73% | - |
| 02.01.2025 | 18,97 | 19,23 | 18,88 | 19,20 | 2,56% | - |
| 30.12.2024 | 18,79 | 18,88 | 18,72 | 18,72 | -0,43% | - |
| 27.12.2024 | 18,59 | 18,85 | 18,59 | 18,80 | 0,59% | - |
| 23.12.2024 | 19,02 | 19,27 | 18,63 | 18,69 | -1,53% | - |
| 20.12.2024 | 19,49 | 19,53 | 18,52 | 18,98 | -2,87% | - |
| 19.12.2024 | 20,88 | 20,88 | 19,32 | 19,54 | -6,40% | - |
| 18.12.2024 | 21,33 | 21,35 | 20,88 | 20,88 | -1,42% | - |
| 17.12.2024 | 21,13 | 21,50 | 21,13 | 21,18 | -0,70% | - |
| 16.12.2024 | 21,58 | 21,60 | 21,10 | 21,33 | -1,27% | - |
| 13.12.2024 | 21,93 | 21,95 | 21,55 | 21,60 | -1,48% | - |
| 12.12.2024 | 22,15 | 22,45 | 21,75 | 21,93 | -1,24% | - |
| 11.12.2024 | 21,85 | 22,28 | 21,85 | 22,20 | 0,57% | - |
| 10.12.2024 | 22,15 | 22,18 | 21,98 | 22,08 | -0,34% | - |
| 09.12.2024 | 22,05 | 22,38 | 22,05 | 22,15 | -0,78% | - |
| 06.12.2024 | 21,95 | 22,40 | 21,95 | 22,33 | 0,68% | - |
| 05.12.2024 | 22,55 | 22,73 | 22,15 | 22,18 | -1,77% | - |
| 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% | - |