13,330€
0,53%
Echtzeit-Aktienkurs TGSNOP.GEOPHYSICAL NK0,25
Bid:
Ask:
Aktienkurse zur TGSNOP.GEOPHYSICAL NK0,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 13,33 | 13,52 | 13,10 | 13,33 | 0,23% | - |
| 17.09.2026 | 13,75 | 13,80 | 13,29 | 13,30 | -2,74% | - |
| 16.09.2026 | 12,81 | 13,80 | 12,79 | 13,68 | 7,42% | - |
| 15.09.2026 | 12,91 | 12,92 | 12,54 | 12,73 | -1,28% | - |
| 14.09.2026 | 12,97 | 13,23 | 12,82 | 12,90 | -0,92% | - |
| 11.09.2026 | 12,89 | 13,04 | 12,83 | 13,02 | 1,32% | - |
| 10.09.2026 | 13,40 | 13,41 | 12,83 | 12,85 | -3,67% | - |
| 09.09.2026 | 13,00 | 13,40 | 12,97 | 13,34 | 2,50% | - |
| 08.09.2026 | 12,88 | 13,24 | 12,86 | 13,01 | 0,08% | 54.600,00 |
| 07.09.2026 | 12,52 | 13,16 | 12,51 | 13,00 | 3,59% | 12.000,00 |
| 04.09.2026 | 12,61 | 12,63 | 12,38 | 12,55 | -0,52% | 390,00 |
| 03.09.2026 | 12,80 | 13,13 | 12,57 | 12,62 | 0,84% | 20.900,00 |
| 02.09.2026 | 12,69 | 12,89 | 12,41 | 12,51 | -1,34% | - |
| 01.09.2026 | 12,53 | 12,93 | 12,50 | 12,68 | 1,68% | - |
| 31.08.2026 | 11,95 | 12,56 | 11,93 | 12,47 | 5,37% | - |
| 28.08.2026 | 12,03 | 12,13 | 11,80 | 11,84 | -1,46% | - |
| 27.08.2026 | 12,04 | 12,21 | 11,91 | 12,01 | 0,08% | - |
| 26.08.2026 | 12,39 | 12,46 | 11,97 | 12,00 | -3,73% | - |
| 25.08.2026 | 12,50 | 12,51 | 12,31 | 12,47 | 0,16% | - |
| 24.08.2026 | 12,78 | 12,79 | 12,41 | 12,45 | -2,39% | - |
| 21.08.2026 | 12,88 | 12,89 | 12,67 | 12,75 | -0,16% | - |
| 20.08.2026 | 12,59 | 12,86 | 12,53 | 12,77 | 1,31% | - |
| 19.08.2026 | 12,53 | 12,90 | 12,52 | 12,61 | 0,32% | - |
| 18.08.2026 | 13,19 | 13,28 | 12,55 | 12,57 | -3,31% | 330,00 |
| 17.08.2026 | 12,66 | 13,22 | 12,62 | 13,00 | 3,01% | 8.463,00 |
| 14.08.2026 | 12,33 | 12,71 | 12,32 | 12,62 | 2,31% | - |
| 13.08.2026 | 12,89 | 12,91 | 12,28 | 12,33 | -4,34% | - |
| 12.08.2026 | 12,78 | 12,99 | 12,73 | 12,89 | 1,02% | - |
| 11.08.2026 | 12,35 | 12,96 | 12,34 | 12,76 | 3,36% | - |
| 10.08.2026 | 12,05 | 12,36 | 12,05 | 12,35 | 2,58% | - |
| 07.08.2026 | 11,84 | 12,22 | 11,84 | 12,04 | 1,56% | - |
| 06.08.2026 | 11,77 | 11,88 | 11,61 | 11,85 | 0,89% | - |
| 05.08.2026 | 11,89 | 11,94 | 11,73 | 11,75 | -0,97% | - |
| 04.08.2026 | 11,80 | 12,09 | 11,72 | 11,86 | 0,81% | - |
| 03.08.2026 | 11,60 | 11,78 | 11,44 | 11,77 | 0,73% | - |
| 31.07.2026 | 11,55 | 11,82 | 11,49 | 11,68 | 1,52% | - |
| 30.07.2026 | 11,29 | 11,53 | 11,24 | 11,51 | 0,97% | - |
| 29.07.2026 | 11,44 | 11,63 | 11,34 | 11,40 | -0,18% | - |
| 28.07.2026 | 11,86 | 11,88 | 11,38 | 11,42 | -3,91% | - |
| 27.07.2026 | 12,19 | 12,22 | 11,73 | 11,88 | -1,49% | - |
| 24.07.2026 | 12,40 | 12,52 | 11,69 | 12,06 | -2,82% | 21.500,00 |
| 23.07.2026 | 13,30 | 13,33 | 12,34 | 12,41 | -6,59% | - |
| 22.07.2026 | 12,72 | 13,34 | 12,64 | 13,29 | 4,44% | - |
| 21.07.2026 | 12,56 | 12,73 | 12,50 | 12,72 | 2,50% | - |
| 20.07.2026 | 12,24 | 12,63 | 12,19 | 12,41 | 2,27% | - |
| 17.07.2026 | 11,82 | 12,20 | 11,73 | 12,14 | 1,93% | - |
| 16.07.2026 | 11,94 | 11,98 | 11,71 | 11,91 | -0,29% | - |
| 15.07.2026 | 12,19 | 12,44 | 11,80 | 11,94 | -1,36% | 370,00 |
| 14.07.2026 | 12,16 | 12,35 | 12,08 | 12,11 | -0,12% | - |
| 13.07.2026 | 11,70 | 12,15 | 11,63 | 12,12 | 3,19% | - |
| 10.07.2026 | 11,88 | 11,91 | 11,68 | 11,75 | -1,01% | - |
| 09.07.2026 | 12,03 | 12,09 | 11,68 | 11,87 | -0,84% | - |
| 08.07.2026 | 11,43 | 12,25 | 11,43 | 11,97 | 7,70% | 8.001,00 |
| 07.07.2026 | 11,24 | 11,27 | 10,90 | 11,11 | -0,80% | - |
| 06.07.2026 | 11,23 | 11,31 | 11,01 | 11,20 | 0,31% | - |
| 03.07.2026 | 11,29 | 11,48 | 11,12 | 11,17 | -0,53% | - |
| 02.07.2026 | 11,36 | 11,36 | 11,04 | 11,23 | -1,49% | - |
| 01.07.2026 | 11,41 | 11,68 | 11,29 | 11,40 | -0,39% | 210,00 |
| 30.06.2026 | 11,59 | 11,75 | 11,40 | 11,44 | -1,12% | - |
| 29.06.2026 | 11,68 | 11,69 | 11,46 | 11,57 | -0,30% | 7.600,00 |
| 26.06.2026 | 11,56 | 11,89 | 11,35 | 11,61 | -1,23% | - |
| 25.06.2026 | 12,21 | 12,25 | 11,60 | 11,75 | -3,09% | 42.000,00 |
| 24.06.2026 | 12,43 | 12,66 | 12,05 | 12,13 | -2,30% | - |
| 23.06.2026 | 12,26 | 12,60 | 12,21 | 12,41 | 0,24% | - |
| 22.06.2026 | 12,49 | 12,77 | 12,30 | 12,38 | -0,56% | - |
| 19.06.2026 | 12,13 | 12,68 | 12,13 | 12,45 | 2,47% | - |
| 18.06.2026 | 12,77 | 12,83 | 12,04 | 12,15 | -4,18% | - |
| 17.06.2026 | 12,80 | 12,84 | 12,51 | 12,68 | -0,67% | - |
| 16.06.2026 | 13,05 | 13,09 | 12,76 | 12,77 | -2,26% | - |
| 15.06.2026 | 13,75 | 13,78 | 12,95 | 13,06 | -4,43% | - |
| 12.06.2026 | 13,93 | 13,96 | 13,16 | 13,67 | -2,36% | - |
| 11.06.2026 | 13,47 | 14,03 | 13,38 | 14,00 | 5,19% | - |
| 10.06.2026 | 13,25 | 13,69 | 13,15 | 13,31 | 0,04% | - |
| 09.06.2026 | 13,43 | 13,86 | 13,08 | 13,30 | -0,78% | - |
| 08.06.2026 | 13,10 | 13,50 | 13,03 | 13,41 | 1,94% | - |
| 05.06.2026 | 13,37 | 13,61 | 13,11 | 13,15 | -2,08% | - |
| 04.06.2026 | 13,60 | 13,71 | 13,31 | 13,43 | -1,25% | - |
| 03.06.2026 | 14,28 | 14,30 | 13,50 | 13,60 | -4,76% | - |
| 02.06.2026 | 14,36 | 14,39 | 14,05 | 14,28 | -0,59% | - |
| 01.06.2026 | 13,99 | 14,42 | 13,96 | 14,37 | 3,23% | - |
| 29.05.2026 | 14,07 | 14,16 | 13,89 | 13,92 | -1,45% | - |
| 28.05.2026 | 13,38 | 14,40 | 13,37 | 14,12 | 4,86% | - |
| 27.05.2026 | 13,83 | 13,83 | 13,41 | 13,47 | -2,57% | 51.740,00 |
| 26.05.2026 | 14,12 | 14,15 | 13,59 | 13,82 | -2,16% | - |
| 25.05.2026 | 14,12 | 14,38 | 14,08 | 14,13 | -0,25% | - |
| 22.05.2026 | 14,51 | 14,53 | 14,10 | 14,16 | -2,45% | 6.710,00 |
| 21.05.2026 | 14,28 | 14,73 | 14,19 | 14,52 | 1,08% | - |
| 20.05.2026 | 14,21 | 14,48 | 14,12 | 14,36 | 0,74% | 9.100,00 |
| 19.05.2026 | 13,99 | 14,51 | 13,97 | 14,26 | 1,60% | - |
| 18.05.2026 | 13,73 | 14,28 | 13,69 | 14,03 | 1,19% | - |
| 15.05.2026 | 13,83 | 13,99 | 13,78 | 13,87 | -1,18% | 285,00 |
| 14.05.2026 | 14,00 | 14,18 | 13,98 | 14,03 | 0,25% | - |
| 13.05.2026 | 13,91 | 14,21 | 13,72 | 14,00 | 0,94% | - |
| 12.05.2026 | 13,52 | 14,08 | 13,46 | 13,87 | 2,06% | - |
| 11.05.2026 | 13,47 | 13,85 | 13,41 | 13,59 | 0,33% | - |
| 08.05.2026 | 13,18 | 13,57 | 13,16 | 13,54 | 1,92% | - |
| 07.05.2026 | 13,52 | 13,70 | 13,26 | 13,29 | -1,77% | 540,00 |
| 06.05.2026 | 14,81 | 14,81 | 13,39 | 13,53 | -7,81% | - |
| 05.05.2026 | 14,45 | 14,80 | 14,42 | 14,67 | 1,73% | 33.540,00 |
| 04.05.2026 | 13,90 | 14,68 | 13,87 | 14,42 | 4,61% | 7.250,00 |